Newmont Corporation (FRA:NEM)
Germany
· Delayed Price · Currency is EUR 93.75
-0.30 (-0.32%)
At close: Dec 4, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | - | 0.21% | - |
| Dec 4, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | - | -0.32% | - |
| Dec 3, 2025 | 95.65 | 95.65 | 94.05 | 94.05 | - | -0.53% | 100 |
| Dec 2, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | - | -1.41% | - |
| Dec 1, 2025 | 96.50 | 96.50 | 95.90 | 95.90 | - | 1.59% | 10 |
| Nov 28, 2025 | 94.15 | 94.40 | 94.15 | 94.40 | - | 1.02% | 50 |
| Nov 27, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | - | -2.10% | - |
| Nov 26, 2025 | 94.20 | 95.45 | 93.40 | 95.45 | - | 1.01% | 220 |
| Nov 25, 2025 | 92.30 | 94.50 | 92.00 | 94.50 | - | 2.33% | 87 |
| Nov 24, 2025 | 91.70 | 93.90 | 91.70 | 92.35 | - | 2.33% | 364 |
| Nov 21, 2025 | 87.10 | 90.60 | 86.75 | 90.25 | - | 0.28% | 332 |
| Nov 20, 2025 | 88.80 | 90.00 | 88.80 | 90.00 | - | 1.01% | 4 |
| Nov 19, 2025 | 87.25 | 89.10 | 87.25 | 89.10 | - | 2.59% | 5 |
| Nov 18, 2025 | 87.75 | 88.45 | 86.85 | 86.85 | - | -3.50% | 50 |
| Nov 17, 2025 | 90.55 | 90.55 | 88.75 | 90.00 | - | -1.96% | 185 |
| Nov 14, 2025 | 92.30 | 92.30 | 91.80 | 91.80 | - | -0.97% | 100 |
| Nov 13, 2025 | 92.20 | 92.70 | 92.20 | 92.70 | - | -1.54% | 32 |
| Nov 12, 2025 | 92.95 | 94.15 | 92.90 | 94.15 | - | 1.51% | 82 |
| Nov 11, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | - | -0.48% | 60 |
| Nov 10, 2025 | 94.05 | 95.25 | 93.20 | 93.20 | - | -1.79% | 60 |
| Nov 7, 2025 | 92.75 | 94.90 | 92.75 | 94.90 | - | -2.87% | 85 |
| Nov 6, 2025 | 98.80 | 98.80 | 97.70 | 97.70 | - | -2.79% | 780 |
| Nov 5, 2025 | 100.20 | 100.50 | 100.20 | 100.50 | - | 2.55% | 98 |
| Nov 4, 2025 | 101.40 | 101.40 | 98.00 | 98.00 | - | -1.06% | 80 |
| Nov 3, 2025 | 100.80 | 100.80 | 99.05 | 99.05 | - | -1.44% | 280 |
| Oct 31, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | -0.20% | 40 |
| Oct 30, 2025 | 100.40 | 101.50 | 100.40 | 100.70 | - | -1.27% | 40 |
| Oct 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 0.10% | 50 |
| Oct 28, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | - | -0.10% | - |
| Oct 27, 2025 | 104.60 | 104.60 | 102.00 | 102.00 | - | -3.23% | - |
| Oct 24, 2025 | 103.40 | 105.40 | 103.40 | 105.40 | - | 2.83% | 50 |
| Oct 23, 2025 | 103.70 | 103.70 | 102.50 | 102.50 | - | -1.16% | 50 |
| Oct 22, 2025 | 104.30 | 104.30 | 103.70 | 103.70 | - | -1.05% | 10 |
| Oct 21, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | - | 0.48% | 29 |
| Oct 20, 2025 | 104.80 | 104.80 | 104.30 | 104.30 | - | 1.66% | 29 |
| Oct 17, 2025 | 103.80 | 103.80 | 102.60 | 102.60 | - | -0.39% | 20 |
| Oct 16, 2025 | 105.20 | 105.20 | 103.00 | 103.00 | - | -3.29% | 10 |
| Oct 15, 2025 | 105.80 | 106.50 | 105.50 | 106.50 | - | 0.85% | 121 |
| Oct 14, 2025 | 106.20 | 106.20 | 105.60 | 105.60 | - | -1.68% | 110 |
| Oct 13, 2025 | 106.90 | 108.00 | 106.90 | 107.40 | - | 0.37% | 175 |
| Oct 10, 2025 | 109.40 | 109.70 | 107.00 | 107.00 | - | -2.10% | 228 |
| Oct 9, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | - | -0.64% | - |
| Oct 8, 2025 | 109.70 | 110.00 | 109.70 | 110.00 | - | 0.18% | 40 |
| Oct 7, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | - | - | - |
| Oct 6, 2025 | 110.90 | 111.00 | 109.80 | 109.80 | - | -2.57% | 173 |
| Oct 3, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | - | 2.73% | 57 |
| Oct 2, 2025 | 108.30 | 109.70 | 108.30 | 109.70 | - | 1.20% | 57 |
| Oct 1, 2025 | 110.40 | 110.40 | 108.40 | 108.40 | - | -0.18% | 26 |
| Sep 30, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | - | -0.09% | - |
| Sep 29, 2025 | 109.10 | 109.50 | 108.70 | 108.70 | - | 1.21% | 142 |
| Sep 26, 2025 | 109.70 | 109.70 | 107.40 | 107.40 | - | -2.01% | 32 |
| Sep 25, 2025 | 108.40 | 109.60 | 108.40 | 109.60 | - | 1.48% | 1 |
| Sep 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | -0.55% | - |
| Sep 23, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | - | 0.56% | 10 |
| Sep 22, 2025 | 106.80 | 108.00 | 106.80 | 108.00 | - | -0.37% | 10 |
| Sep 19, 2025 | 109.10 | 109.10 | 107.30 | 108.40 | - | 2.94% | 30 |
| Sep 18, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | - | 0.19% | 120 |
| Sep 17, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | - | -0.85% | - |
| Sep 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 0.95% | 120 |
| Sep 15, 2025 | 105.40 | 107.80 | 105.00 | 105.00 | - | 0.77% | 120 |
| Sep 12, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | - | -1.79% | 55 |
| Sep 11, 2025 | 111.00 | 111.00 | 104.20 | 106.10 | - | -5.27% | 143 |
| Sep 10, 2025 | 114.20 | 116.00 | 111.40 | 112.00 | - | -2.18% | 167 |
| Sep 9, 2025 | 114.20 | 114.50 | 114.20 | 114.50 | - | -0.17% | 1 |
| Sep 8, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | - | 0.35% | 60 |
| Sep 5, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | - | 1.87% | 60 |
| Sep 4, 2025 | 109.40 | 112.20 | 109.40 | 112.20 | - | 0.27% | 60 |
| Sep 3, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | - | -0.89% | 565 |
| Sep 2, 2025 | 117.00 | 117.00 | 112.20 | 112.90 | - | -5.05% | 565 |
| Sep 1, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | - | -1.57% | 25 |
| Aug 29, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | - | 1.94% | 50 |
| Aug 28, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | - | 0.42% | 50 |
| Aug 27, 2025 | 118.70 | 118.70 | 118.00 | 118.00 | - | - | 50 |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.60% | - |
| Aug 25, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | - | 0.09% | - |
| Aug 22, 2025 | 120.30 | 120.30 | 117.20 | 117.20 | - | -2.82% | 18 |
| Aug 21, 2025 | 121.30 | 121.30 | 120.60 | 120.60 | - | 0.50% | 150 |
| Aug 20, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | - | -2.04% | 4 |
| Aug 19, 2025 | 121.70 | 122.50 | 121.70 | 122.50 | - | -0.16% | 22 |
| Aug 18, 2025 | 123.50 | 123.50 | 122.70 | 122.70 | - | -1.84% | 300 |
| Aug 15, 2025 | 124.90 | 125.00 | 124.90 | 125.00 | - | -0.79% | 4 |
| Aug 14, 2025 | 121.00 | 126.00 | 121.00 | 126.00 | - | 1.61% | 400 |
| Aug 13, 2025 | 121.70 | 124.00 | 121.70 | 124.00 | - | 1.72% | 4 |
| Aug 12, 2025 | 136.40 | 136.40 | 121.00 | 121.90 | - | -10.83% | 523 |
| Aug 11, 2025 | 137.40 | 138.00 | 136.70 | 136.70 | - | -0.29% | 25 |
| Aug 8, 2025 | 135.90 | 137.80 | 135.90 | 137.10 | - | 0.51% | 110 |
| Aug 7, 2025 | 133.50 | 136.90 | 133.50 | 136.40 | - | 1.49% | 8 |
| Aug 6, 2025 | 132.80 | 134.40 | 132.80 | 134.40 | - | 0.37% | 100 |
| Aug 5, 2025 | 131.40 | 133.90 | 131.40 | 133.90 | - | 1.67% | 180 |
| Aug 4, 2025 | 132.50 | 132.50 | 131.50 | 131.70 | - | 1.78% | 222 |
| Aug 1, 2025 | 130.40 | 131.00 | 129.40 | 129.40 | - | -0.92% | 255 |
| Jul 31, 2025 | 129.90 | 134.20 | 129.90 | 130.60 | - | 0.77% | 354 |
| Jul 30, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | - | 2.05% | 30 |
| Jul 29, 2025 | 125.60 | 127.00 | 125.60 | 127.00 | - | 0.32% | 30 |
| Jul 28, 2025 | 128.20 | 128.50 | 126.60 | 126.60 | - | 0.64% | 14 |
| Jul 25, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | - | -0.94% | 124 |
| Jul 24, 2025 | 126.20 | 127.00 | 126.00 | 127.00 | - | 1.84% | 124 |
| Jul 23, 2025 | 127.30 | 127.30 | 124.70 | 124.70 | - | -1.34% | 161 |
| Jul 22, 2025 | 128.00 | 128.00 | 126.20 | 126.40 | - | -1.71% | 800 |
| Jul 21, 2025 | 129.50 | 130.50 | 128.60 | 128.60 | - | -1.00% | 251 |