Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 9.90
-0.20 (-1.98%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:NMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.30 | 10.30 | 9.80 | 9.90 | 9.90 | -1.98% | 400 |
| Oct 22, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 3.59% | - |
| Oct 21, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Oct 20, 2026 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | 2.59% | - |
| Oct 19, 2026 | 10.30 | 10.30 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Oct 16, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 15, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Oct 14, 2026 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | - |
| Oct 13, 2026 | 10.20 | 10.40 | 9.80 | 10.00 | 10.00 | - | 400 |
| Oct 12, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Oct 9, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 8, 2026 | 10.60 | 10.70 | 10.30 | 10.70 | 10.70 | -2.73% | - |
| Oct 7, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 2.80% | 90 |
| Oct 6, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 5, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 2, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 1, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 3.85% | - |
| Sep 30, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Sep 29, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 28, 2026 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Sep 25, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 24, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | - |
| Sep 23, 2026 | 11.90 | 11.90 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Sep 22, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 21, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | - |
| Sep 18, 2026 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | - | - |
| Sep 17, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 16, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 15, 2026 | 12.00 | 12.50 | 11.80 | 11.90 | 11.90 | 0.85% | - |
| Sep 14, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 11, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2.56% | - |
| Sep 10, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Sep 9, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | - |
| Sep 8, 2026 | 12.80 | 13.30 | 12.30 | 12.30 | 12.30 | -4.65% | 26 |
| Sep 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Sep 4, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | - |
| Sep 3, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 3.33% | - |
| Sep 2, 2026 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Sep 1, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Aug 31, 2026 | 13.30 | 13.30 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Aug 28, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Aug 27, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Aug 26, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 25, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | - |
| Aug 24, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | - |
| Aug 21, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Aug 20, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Aug 19, 2026 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 7.09% | - |
| Aug 18, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 17, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | - |