Newmark Security plc (FRA:NN10)
Germany · Delayed Price · Currency is EUR 1.190
-0.010 (-0.83%)
At close: Jun 26, 2026
FRA:NN10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -0.83% | - |
| Jun 25, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | - | - |
| Jun 24, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 0.84% | - |
| Jun 23, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | - | - |
| Jun 22, 2026 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | - | - |
| Jun 19, 2026 | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | - | - |
| Jun 18, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | - | - |
| Jun 17, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | - | - |
| Jun 16, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | - | - |
| Jun 15, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | - | - |
| Jun 12, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | -4.80% | - |
| Jun 11, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | - | - |
| Jun 10, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | - | - |
| Jun 9, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | - | - |
| Jun 8, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | -4.58% | - |
| Jun 5, 2026 | 1.16 | 1.31 | 1.16 | 1.31 | 1.31 | 0.77% | - |
| Jun 4, 2026 | 1.16 | 1.30 | 1.16 | 1.30 | 1.30 | -0.76% | - |
| Jun 3, 2026 | 1.14 | 1.31 | 1.14 | 1.31 | 1.31 | 4.80% | - |
| Jun 2, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 5.04% | - |
| Jun 1, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | - |
| May 29, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | - |
| May 28, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | - |
| May 27, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | - |
| May 26, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 6.25% | - |
| May 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -5.88% | - |
| May 22, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | - |
| May 21, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 16.67% | - |
| May 20, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | - |
| May 19, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | - |
| May 18, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | - |
| May 15, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | - |
| May 14, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | - |
| May 13, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | - |
| May 12, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | - |
| May 11, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | - |
| May 8, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | - |
| May 7, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| May 6, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| May 5, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 8.51% | - |
| May 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.84% | - |
| Apr 30, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| Apr 29, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| Apr 28, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| Apr 27, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| Apr 24, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| Apr 23, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | - |
| Apr 22, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 0.99% | - |
| Apr 21, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | - | - |
| Apr 20, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | - | - |
| Apr 17, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | - | - |