NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 665.00
+10.00 (1.53%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:UG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Jul 17, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 2.34% | - |
| Jul 16, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2.40% | - |
| Jul 15, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -3.85% | - |
| Jul 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | - |
| Jul 10, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.50% | - |
| Jul 9, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -2.21% | - |
| Jul 8, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | - |
| Jul 7, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | - |
| Jul 6, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.75% | - |
| Jul 3, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | - |
| Jul 2, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 1, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | - |
| Jun 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | - |
| Jun 29, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.74% | - |
| Jun 26, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Jun 25, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | - |
| Jun 24, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | - |
| Jun 23, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Jun 22, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Jun 19, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | - |
| Jun 18, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.50% | - |
| Jun 17, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -4.32% | - |
| Jun 16, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.42% | - |
| Jun 15, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.34% | - |
| Jun 12, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 707.41 | 0.71% | - |
| Jun 11, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 702.43 | 0.71% | - |
| Jun 10, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 697.45 | 2.19% | - |
| Jun 9, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 682.50 | 1.48% | - |
| Jun 8, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.54 | - | - |
| Jun 5, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.54 | 2.27% | - |
| Jun 4, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.59 | -0.75% | - |
| Jun 3, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 662.57 | -2.21% | - |
| Jun 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.52 | 3.82% | - |
| Jun 1, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 652.61 | -2.24% | - |
| May 29, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 667.55 | 1.52% | - |
| May 28, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.59 | 3.12% | 5 |
| May 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 637.66 | 3.23% | - |
| May 26, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 617.74 | 1.64% | - |
| May 25, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 607.77 | 0.83% | - |
| May 22, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 602.79 | 2.54% | - |
| May 21, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 587.85 | - | - |
| May 20, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 587.85 | 0.85% | - |
| May 19, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 582.87 | 1.74% | - |
| May 18, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 572.90 | -1.71% | - |
| May 15, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 582.87 | - | - |
| May 14, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 582.87 | -0.85% | - |
| May 13, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 587.85 | 2.61% | 17 |
| May 12, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 572.90 | 0.88% | - |