Newmark Security plc (FRA:NN10)
Germany · Delayed Price · Currency is EUR 1.110
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:NN10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | - | 73 |
| Oct 22, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | -0.89% | - |
| Oct 21, 2026 | 1.04 | 1.18 | 1.04 | 1.12 | 1.12 | -5.08% | - |
| Oct 20, 2026 | 1.06 | 1.18 | 1.06 | 1.18 | 1.18 | 0.85% | - |
| Oct 19, 2026 | 1.09 | 1.18 | 1.09 | 1.17 | 1.17 | - | - |
| Oct 16, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | - | - |
| Oct 15, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 0.86% | - |
| Oct 14, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | - | - |
| Oct 13, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | - | - |
| Oct 12, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | - | - |
| Oct 9, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | - | - |
| Oct 8, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | - | - |
| Oct 7, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | - | - |
| Oct 6, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | - | - |
| Oct 5, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | - |
| Oct 2, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | - |
| Oct 1, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | - |
| Sep 30, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 0.88% | - |
| Sep 29, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | - | - |
| Sep 28, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | - | - |
| Sep 25, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | - | - |
| Sep 24, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | - | - |
| Sep 23, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | - | - |
| Sep 22, 2026 | 1.07 | 1.17 | 1.07 | 1.14 | 1.14 | -2.56% | - |
| Sep 21, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 0.86% | - |
| Sep 18, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | - | - |
| Sep 17, 2026 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | -0.85% | - |
| Sep 16, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | - | - |
| Sep 15, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | - | - |
| Sep 14, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | - | - |
| Sep 11, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 0.86% | - |
| Sep 10, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | - | - |
| Sep 9, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | - |
| Sep 8, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 0.86% | - |
| Sep 7, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | - | - |
| Sep 4, 2026 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | - | - |
| Sep 3, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | - | - |
| Sep 2, 2026 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | -0.85% | - |
| Sep 1, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 8.33% | - |
| Aug 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Aug 28, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 2.63% | - |
| Aug 27, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | - | - |
| Aug 26, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | - |
| Aug 25, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | - | - |
| Aug 24, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 0.88% | - |
| Aug 21, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | - | - |
| Aug 20, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | -0.87% | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | -4.17% | - |
| Aug 18, 2026 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | - | - |
| Aug 17, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -0.83% | - |