NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 650.00
-5.00 (-0.76%)
At close: Dec 1, 2025
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | - |
| Nov 28, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.77% | - |
| Nov 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | - |
| Nov 26, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.77% | - |
| Nov 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.56% | - |
| Nov 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.79% | - |
| Nov 21, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -2.31% | - |
| Nov 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.56% | - |
| Nov 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.79% | - |
| Nov 18, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -5.22% | - |
| Nov 17, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Nov 14, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | - |
| Nov 13, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | - |
| Nov 12, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.75% | - |
| Nov 11, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Nov 10, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 2.29% | - |
| Nov 7, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -2.96% | - |
| Nov 6, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | - |
| Nov 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | - |
| Nov 4, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.76% | - |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.33% | - |
| Oct 31, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1.57% | - |
| Oct 30, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -1.55% | - |
| Oct 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.78% | - |
| Oct 28, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.54% | - |
| Oct 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Oct 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.56% | - |
| Oct 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.54% | - |
| 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% | - |