Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 13.10
-0.10 (-0.76%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:NMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.40 | 13.40 | 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% | - |
| Aug 14, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.37% | - |
| Aug 13, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.75 | 2.40% | - |
| Aug 12, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.45 | 1.63% | - |
| Aug 11, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.25 | 3.36% | 10 |
| Aug 10, 2026 | 12.50 | 12.50 | 11.80 | 11.90 | 11.85 | -4.03% | - |
| Aug 7, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.35 | -1.59% | - |
| Aug 6, 2026 | 13.20 | 13.20 | 12.60 | 12.60 | 12.55 | -3.82% | - |
| Aug 5, 2026 | 13.40 | 13.40 | 13.00 | 13.10 | 13.05 | -1.50% | - |
| Aug 4, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.25 | 3.91% | - |
| Aug 3, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.75 | 2.40% | - |
| Jul 31, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.45 | -0.79% | - |
| Jul 30, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.55 | 0.80% | - |
| Jul 29, 2026 | 13.90 | 13.90 | 12.50 | 12.50 | 12.45 | -9.42% | - |
| Jul 28, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.74 | 2.22% | - |
| Jul 27, 2026 | 13.20 | 13.70 | 13.20 | 13.50 | 13.44 | 2.27% | 200 |
| Jul 24, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 13.15 | 3.94% | - |
| Jul 23, 2026 | 13.10 | 13.10 | 12.60 | 12.70 | 12.65 | -2.31% | - |
| Jul 22, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 12.95 | -2.26% | - |
| Jul 21, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.25 | 1.53% | - |
| Jul 20, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.05 | -0.76% | - |
| Jul 17, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.15 | -1.49% | - |
| Jul 16, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.34 | 2.29% | - |
| Jul 15, 2026 | 12.50 | 13.30 | 12.50 | 13.10 | 13.05 | 4.80% | - |
| Jul 14, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.45 | -2.34% | - |
| Jul 13, 2026 | 13.70 | 13.70 | 12.80 | 12.80 | 12.75 | -0.78% | 10 |
| Jul 10, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.85 | - | - |
| Jul 9, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.85 | -0.77% | - |
| Jul 8, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | 12.95 | -2.26% | - |
| Jul 7, 2026 | 13.30 | 13.60 | 13.30 | 13.30 | 13.25 | 0.76% | 200 |
| Jul 6, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.15 | -2.22% | - |
| Jul 3, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.44 | 1.50% | - |
| Jul 2, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.25 | 0.76% | - |
| Jul 1, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.15 | 3.13% | - |
| Jun 30, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.75 | -0.78% | - |
| Jun 29, 2026 | 13.10 | 13.10 | 12.60 | 12.90 | 12.85 | - | - |
| Jun 26, 2026 | 12.90 | 12.90 | 12.60 | 12.90 | 12.85 | 0.78% | - |
| Jun 25, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.75 | - | - |
| Jun 24, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.75 | - | 34 |
| Jun 23, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.75 | 2.40% | - |
| Jun 22, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.45 | -2.34% | - |
| Jun 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 2.40% | - |
| Jun 18, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.45 | 1.63% | - |