NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 690.00
-15.00 (-2.13%)
Last updated: Sep 30, 2025, 8:00 AM CET
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | 14 |
| Sep 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | 14 |
| Sep 25, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -1.44% | 14 |
| Sep 24, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2.21% | 14 |
| Sep 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.45% | 14 |
| Sep 22, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.43% | 14 |
| Sep 19, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | - |
| Sep 17, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -2.14% | - |
| Sep 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | - |
| Sep 15, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.70% | - |
| Sep 12, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 712.66 | 0.70% | - |
| Sep 11, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 707.68 | 1.43% | - |
| Sep 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.71 | - | - |
| Sep 9, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.71 | 1.45% | - |
| Sep 8, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 687.74 | -1.43% | - |
| Sep 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.71 | 0.72% | - |
| Sep 4, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 692.72 | -1.42% | - |
| Sep 3, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 702.69 | 1.44% | - |
| Sep 2, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 692.72 | -0.71% | - |
| Sep 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.71 | 0.72% | - |
| Aug 29, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 692.72 | -0.71% | - |
| Aug 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.71 | 0.72% | - |
| Aug 27, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 692.72 | 2.21% | - |
| Aug 26, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 677.77 | 1.49% | - |
| Aug 25, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 667.81 | -2.19% | - |
| Aug 22, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 682.76 | 1.48% | - |
| Aug 21, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 672.79 | - | - |
| Aug 20, 2025 | 660.00 | 675.00 | 660.00 | 675.00 | 672.79 | 3.05% | 14 |
| Aug 19, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.86 | 0.77% | - |
| Aug 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.87 | -0.76% | - |
| Aug 15, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.86 | - | - |
| Aug 14, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.86 | 1.55% | - |
| Aug 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 642.89 | - | - |
| Aug 12, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 642.89 | 3.20% | - |
| Aug 11, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 622.95 | 0.81% | - |
| Aug 8, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 617.97 | 0.81% | - |
| Aug 7, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 612.99 | 1.65% | - |
| Aug 6, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 603.02 | - | - |
| Aug 5, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 603.02 | 1.68% | - |
| Aug 4, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 593.05 | - | - |
| Aug 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 593.05 | 0.85% | - |
| Jul 31, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 588.07 | 0.85% | - |
| Jul 30, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 583.08 | -1.68% | - |
| Jul 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 593.05 | -0.83% | - |
| Jul 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 598.04 | -0.83% | - |
| Jul 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 603.02 | -0.82% | - |
| Jul 24, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 608.00 | -0.81% | - |
| Jul 23, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 612.99 | - | - |
| Jul 22, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 612.99 | -1.60% | - |