Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 13.20
+0.10 (0.76%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:NMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | - |
| Jul 17, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 16, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | - |
| Jul 15, 2026 | 12.50 | 13.30 | 12.50 | 13.10 | 13.10 | 4.80% | - |
| Jul 14, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jul 13, 2026 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -0.78% | 10 |
| Jul 10, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 9, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jul 8, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -2.26% | - |
| Jul 7, 2026 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | 0.76% | 200 |
| Jul 6, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jul 3, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jul 2, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Jul 1, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 3.12% | - |
| Jun 30, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | - |
| Jun 29, 2026 | 13.10 | 13.10 | 12.60 | 12.90 | 12.90 | - | - |
| Jun 26, 2026 | 12.90 | 12.90 | 12.60 | 12.90 | 12.90 | 0.78% | - |
| Jun 25, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | - |
| Jun 24, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 34 |
| Jun 23, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | - |
| Jun 22, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jun 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Jun 18, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jun 17, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jun 15, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jun 12, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 3.25% | - |
| Jun 11, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jun 10, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jun 9, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.42% | - |
| Jun 8, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Jun 5, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jun 4, 2026 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | 3.45% | - |
| Jun 3, 2026 | 12.10 | 12.10 | 11.50 | 11.60 | 11.60 | -3.33% | - |
| Jun 2, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | - |
| 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% | - |