Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 11.70
-0.30 (-2.50%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | - | 1.72% | - |
| Jun 1, 2026 | 11.70 | 11.70 | 11.30 | 11.60 | 11.60 | 0.87% | - |
| May 29, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| May 28, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 27, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | - |
| May 26, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -3.23% | - |
| May 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| May 22, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| May 21, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | - |
| May 20, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | - |
| May 19, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| May 18, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| May 15, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| May 14, 2026 | 13.20 | 13.20 | 12.40 | 12.40 | 12.40 | -4.23% | - |
| May 13, 2026 | 13.40 | 13.40 | 12.90 | 13.00 | 12.95 | -2.26% | - |
| May 12, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.25 | -2.21% | - |
| May 11, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.55 | -0.73% | - |
| May 8, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.65 | -1.44% | - |
| May 7, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.84 | 1.46% | - |
| May 6, 2026 | 13.60 | 13.80 | 13.60 | 13.70 | 13.65 | 1.48% | - |
| May 5, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.45 | 4.65% | - |
| May 4, 2026 | 13.30 | 13.30 | 12.80 | 12.90 | 12.85 | -3.01% | - |
| Apr 30, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.25 | 1.53% | - |
| Apr 29, 2026 | 13.70 | 13.70 | 13.00 | 13.10 | 13.05 | -3.68% | - |
| Apr 28, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.55 | - | - |
| Apr 27, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.55 | 3.03% | - |
| Apr 24, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.15 | -0.75% | - |
| Apr 23, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.25 | -2.92% | - |
| Apr 22, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.65 | 3.01% | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.25 | -2.21% | - |
| Apr 20, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.55 | - | - |
| Apr 17, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.55 | 5.43% | - |
| Apr 16, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.85 | -0.77% | - |
| Apr 15, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.95 | 0.78% | - |
| Apr 14, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.85 | 0.78% | - |
| Apr 13, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.75 | 3.23% | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.35 | -2.36% | - |
| Apr 9, 2026 | 12.90 | 12.90 | 12.40 | 12.70 | 12.65 | -0.78% | - |
| Apr 8, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.75 | 4.92% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 12.10 | 12.20 | 12.15 | -0.81% | 100 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.25 | -2.38% | - |
| Apr 1, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.55 | - | - |
| Mar 31, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.55 | 1.61% | - |
| Mar 30, 2026 | 11.90 | 12.60 | 11.90 | 12.40 | 12.35 | 0.81% | - |
| Mar 27, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.25 | -3.91% | - |
| Mar 26, 2026 | 12.50 | 13.50 | 12.50 | 12.80 | 12.75 | - | 100 |
| Mar 25, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.75 | 2.40% | - |
| Mar 24, 2026 | 12.10 | 12.50 | 11.90 | 12.50 | 12.45 | 0.81% | - |
| Mar 23, 2026 | 11.90 | 12.90 | 11.90 | 12.40 | 12.35 | 1.64% | 100 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.15 | -2.40% | - |