NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 545.00
+15.00 (2.83%)
At close: Mar 27, 2026
FRA:UG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2.83% | - |
| Mar 26, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 25, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 24, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Mar 23, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | - |
| Mar 20, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | - |
| Mar 19, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 18, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1.90% | - |
| Mar 17, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2.94% | - |
| Mar 16, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 20 |
| Mar 13, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 507.38 | -0.97% | - |
| Mar 12, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 512.35 | -3.74% | - |
| Mar 11, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | 0.94% | - |
| Mar 10, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 527.27 | -3.64% | - |
| Mar 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 547.17 | -0.90% | - |
| Mar 6, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 552.15 | 0.91% | - |
| Mar 5, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 547.17 | 2.80% | 80 |
| Mar 4, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | 0.94% | - |
| Mar 3, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 527.27 | 0.95% | - |
| Mar 2, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 522.30 | -0.94% | - |
| Feb 27, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 527.27 | 1.92% | - |
| Feb 26, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 517.33 | -0.95% | - |
| Feb 25, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 522.30 | 2.94% | - |
| Feb 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 507.38 | 0.99% | - |
| Feb 23, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 502.40 | -0.98% | - |
| Feb 20, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 507.38 | - | - |
| Feb 19, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 507.38 | 0.99% | - |
| Feb 18, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 502.40 | 1.81% | - |
| Feb 17, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 493.45 | - | - |
| Feb 16, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 493.45 | 1.64% | - |
| Feb 13, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 485.49 | -16.58% | - |
| Feb 12, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 581.99 | -2.50% | - |
| Feb 11, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 596.91 | 0.84% | - |
| Feb 10, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 591.94 | -1.65% | - |
| Feb 9, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 601.89 | 0.83% | - |
| Feb 6, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 596.91 | - | - |
| Feb 5, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 596.91 | 3.45% | - |
| Feb 4, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 577.02 | 3.57% | - |
| Feb 3, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 557.12 | 2.75% | - |
| Feb 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 542.20 | 0.93% | - |
| Jan 30, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 537.22 | 0.93% | - |
| Jan 29, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | -0.93% | - |
| Jan 28, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 537.22 | 0.93% | - |
| Jan 27, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | - | - |
| Jan 26, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | -0.93% | - |
| Jan 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 537.22 | -0.92% | - |
| Jan 22, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 542.20 | 1.87% | - |
| Jan 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | -3.60% | - |
| Jan 20, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 552.15 | 3.74% | 16 |
| Jan 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | -3.60% | - |