NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 640.00
-5.00 (-0.78%)
Last updated: Oct 21, 2025, 8:02 AM CET
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.56% | - |
| Oct 21, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.78% | - |
| Oct 20, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | -2.27% | 6 |
| Oct 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.22% | - |
| Oct 16, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | -1.46% | 1 |
| Oct 15, 2025 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 2.24% | 1 |
| Oct 14, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -2.90% | - |
| Oct 13, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.47% | - |
| Oct 10, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | -8.72% | 1 |
| Oct 9, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1.36% | - |
| Oct 8, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.38% | - |
| Oct 7, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | - |
| Oct 6, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1.41% | - |
| Oct 3, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.39% | - |
| Oct 2, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 3.60% | 1 |
| Oct 1, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.72% | - |
| Sep 30, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -2.13% | - |
| Sep 29, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | - |
| Sep 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | - |
| Sep 25, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -1.44% | - |
| Sep 24, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2.21% | - |
| Sep 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.45% | - |
| Sep 22, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.43% | - |
| 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 | 712.65 | 0.70% | - |
| Sep 11, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 707.67 | 1.43% | - |
| Sep 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.70 | - | - |
| Sep 9, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 697.70 | 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 | 697.70 | 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 | 697.70 | 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 | 697.70 | 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 | 667.80 | -2.19% | - |
| Aug 22, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 682.75 | 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 | 652.85 | 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 | 652.85 | - | - |
| Aug 14, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 652.85 | 1.55% | - |