NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 615.00
+5.00 (0.82%)
At close: Dec 19, 2025
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.82% | - |
| Dec 18, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Dec 17, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -1.61% | - |
| Dec 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -2.36% | - |
| Dec 15, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -2.31% | - |
| Dec 12, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | - | - |
| Dec 11, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | 1.56% | 1 |
| Dec 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | -0.78% | - |
| Dec 9, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 642.46 | -1.53% | - |
| Dec 8, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.42 | 0.77% | - |
| Dec 5, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | 1.56% | - |
| Dec 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | - | - |
| Dec 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | -1.54% | - |
| Dec 2, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | - | - |
| Dec 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | -0.76% | - |
| Nov 28, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.42 | 0.77% | - |
| Nov 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | -0.76% | - |
| Nov 26, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.42 | 0.77% | - |
| Nov 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | 1.56% | - |
| Nov 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | 0.79% | - |
| Nov 21, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 632.50 | -2.31% | - |
| Nov 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | 1.56% | - |
| Nov 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | 0.79% | - |
| Nov 18, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 632.50 | -5.22% | - |
| Nov 17, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 667.37 | - | - |
| Nov 14, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 667.37 | -0.74% | - |
| Nov 13, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 672.35 | 1.50% | - |
| Nov 12, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 662.39 | -0.75% | - |
| Nov 11, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 667.37 | - | - |
| Nov 10, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 667.37 | 2.29% | - |
| Nov 7, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.42 | -2.96% | - |
| Nov 6, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 672.35 | 1.50% | - |
| Nov 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 662.39 | 1.53% | - |
| Nov 4, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.42 | -0.76% | - |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 657.40 | 2.33% | - |
| Oct 31, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 642.46 | 1.57% | - |
| Oct 30, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 632.50 | -1.55% | - |
| Oct 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 642.46 | 0.78% | - |
| Oct 28, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | -1.54% | - |
| Oct 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | - | - |
| Oct 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | 1.56% | - |
| Oct 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | -1.54% | - |
| Oct 22, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 647.44 | 1.56% | - |
| Oct 21, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 637.48 | -0.78% | - |
| Oct 20, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 642.46 | -2.27% | 6 |
| Oct 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 657.40 | -2.22% | - |
| Oct 16, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 672.35 | -1.46% | 1 |
| Oct 15, 2025 | 670.00 | 685.00 | 670.00 | 685.00 | 682.31 | 2.24% | 1 |
| Oct 14, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 667.37 | -2.90% | - |
| Oct 13, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 687.29 | 1.47% | - |