NewMarket Corporation (FRA:UG9)
Germany · Delayed Price · Currency is EUR 580.00
+35.00 (6.42%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:UG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |