NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 540.00
+5.00 (0.93%)
At close: Jan 30, 2026
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Jan 29, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Jan 28, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Jan 27, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jan 26, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Jan 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Jan 22, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | - |
| Jan 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -3.60% | - |
| Jan 20, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 3.74% | 16 |
| Jan 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -3.60% | - |
| Jan 16, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -8.26% | - |
| Jan 15, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | - |
| Jan 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.44% | - |
| Jan 13, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.81% | - |
| Jan 12, 2026 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 1.64% | 10 |
| Jan 9, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3.39% | - |
| Jan 8, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -2.48% | - |
| Jan 7, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1.68% | - |
| Jan 6, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jan 5, 2026 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 2 |
| Jan 2, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -1.68% | - |
| Dec 30, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Dec 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | - |
| Dec 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -3.23% | - |
| Dec 22, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.81% | - |
| 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 | - | - |