NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 700.00
+5.00 (0.72%)
Last updated: Aug 28, 2025, 8:01 AM CET
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | - | -0.71% | 14 |
| Aug 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 0.72% | 14 |
| Aug 27, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | - | 2.21% | 14 |
| Aug 26, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1.49% | - |
| Aug 25, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | - | -2.19% | - |
| Aug 22, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | - | 1.48% | 14 |
| Aug 21, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | - | - | 14 |
| Aug 20, 2025 | 660.00 | 675.00 | 660.00 | 675.00 | - | 3.05% | 14 |
| Aug 19, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | - | 0.77% | 25 |
| Aug 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | -0.76% | 25 |
| Aug 15, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | - | - | 25 |
| Aug 14, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | - | 1.55% | - |
| Aug 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | - | - | 25 |
| Aug 12, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | - | 3.20% | 25 |
| Aug 11, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 0.81% | 25 |
| Aug 8, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | 0.81% | 25 |
| Aug 7, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | 1.65% | 25 |
| Aug 6, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | - | 25 |
| Aug 5, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | 1.68% | 25 |
| Aug 4, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | - | 25 |
| Aug 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | 0.85% | 25 |
| Jul 31, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | 0.85% | - |
| Jul 30, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | - | -1.68% | 25 |
| Jul 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | -0.83% | 25 |
| Jul 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | -0.83% | 25 |
| Jul 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | -0.82% | 25 |
| Jul 24, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | -0.81% | - |
| Jul 23, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | - | 25 |
| Jul 22, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | -1.60% | - |
| Jul 21, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | -0.79% | 25 |
| Jul 18, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | - | 0.80% | 25 |
| Jul 17, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 0.81% | 25 |
| Jul 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | 0.81% | 25 |
| Jul 15, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | -0.81% | 25 |
| Jul 14, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | -0.80% | 25 |
| Jul 11, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 0.81% | 25 |
| Jul 10, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | - | 25 |
| Jul 9, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | -0.80% | - |
| Jul 8, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 0.81% | 25 |
| Jul 7, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | - | 25 |
| Jul 4, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | 2.48% | 25 |
| Jul 3, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | - | 1.68% | - |
| Jul 2, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | 2.59% | - |
| Jul 1, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | -0.85% | - |
| Jun 30, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | - | 0.86% | - |
| Jun 27, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | 0.87% | 25 |
| Jun 26, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | - | -2.54% | - |
| Jun 25, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | 2.61% | 25 |
| Jun 24, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | - | 2.68% | - |
| Jun 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |