NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 665.00
-15.00 (-2.21%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 3.82% | - |
| Jun 1, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -2.24% | - |
| May 29, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1.52% | - |
| May 28, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3.13% | 5 |
| May 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3.23% | - |
| May 26, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | - |
| May 25, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.83% | - |
| May 22, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 2.54% | - |
| May 21, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| May 20, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.85% | - |
| May 19, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | - |
| May 18, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | - |
| May 15, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| May 14, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | - |
| May 13, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 2.61% | 17 |
| May 12, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | - |
| May 11, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| May 8, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.56% | - |
| May 7, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| May 6, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | - |
| May 5, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | - |
| May 4, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Apr 30, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | - |
| Apr 29, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | - |
| Apr 28, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Apr 27, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1.72% | - |
| Apr 24, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 6.42% | - |
| Apr 23, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Apr 22, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Apr 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Apr 20, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | - |
| Apr 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | - |
| Apr 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | - |
| Apr 15, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.65% | - |
| Apr 14, 2026 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 6.60% | 1 |
| Apr 13, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.85% | - |
| Apr 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | - |
| Apr 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Apr 8, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Apr 7, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Apr 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.80% | - |
| Apr 1, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.91% | - |
| Mar 31, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Mar 30, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| 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% | - |