Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
At close: Sep 18, 2026
FRA:NMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |