Newmark Group, Inc. (FRA:NMB)
Germany
· Delayed Price · Currency is EUR 14.50
-0.30 (-2.03%)
At close: Dec 5, 2025
Newmark Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | - |
| Dec 3, 2025 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | - |
| Dec 2, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Dec 1, 2025 | 14.80 | 14.80 | 14.20 | 14.40 | 14.40 | -2.70% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | - | - |
| Nov 27, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Nov 25, 2025 | 14.40 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | - |
| Nov 24, 2025 | 14.20 | 14.20 | 13.80 | 14.10 | 14.10 | 1.44% | - |
| Nov 21, 2025 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | 7.75% | - |
| Nov 20, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Nov 19, 2025 | 13.30 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | - |
| Nov 18, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 17, 2025 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Nov 14, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.67 | -0.72% | - |
| Nov 13, 2025 | 14.80 | 14.80 | 13.80 | 13.80 | 13.77 | -4.83% | - |
| Nov 12, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.47 | -1.36% | - |
| Nov 11, 2025 | 14.60 | 14.70 | 14.40 | 14.70 | 14.67 | 2.80% | - |
| Nov 10, 2025 | 15.00 | 15.00 | 14.30 | 14.30 | 14.27 | -2.05% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.57 | 1.39% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.37 | -1.37% | - |
| Nov 5, 2025 | 15.20 | 15.20 | 14.30 | 14.60 | 14.57 | -2.01% | 6 |
| Nov 4, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.87 | 1.36% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.67 | -3.92% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 14.90 | 15.30 | 15.27 | -1.29% | - |
| Oct 30, 2025 | 15.90 | 15.90 | 15.00 | 15.50 | 15.47 | -2.52% | - |
| Oct 29, 2025 | 16.40 | 16.40 | 15.80 | 15.90 | 15.87 | -2.45% | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.00 | 16.30 | 16.27 | -0.61% | - |
| Oct 27, 2025 | 16.60 | 16.60 | 16.10 | 16.40 | 16.37 | 0.61% | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | 16.27 | - | - |
| Oct 23, 2025 | 16.40 | 16.50 | 16.10 | 16.30 | 16.27 | 1.24% | - |
| Oct 22, 2025 | 16.00 | 16.20 | 15.80 | 16.10 | 16.07 | 1.90% | - |
| Oct 21, 2025 | 15.80 | 15.80 | 15.50 | 15.80 | 15.77 | 1.28% | - |
| Oct 20, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.57 | 2.63% | - |
| Oct 17, 2025 | 15.20 | 15.20 | 14.90 | 15.20 | 15.17 | 1.33% | - |
| Oct 16, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 14.97 | -1.96% | - |
| Oct 15, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.27 | 2.00% | 27 |
| Oct 14, 2025 | 14.90 | 15.10 | 14.70 | 15.00 | 14.97 | 2.04% | - |
| Oct 13, 2025 | 14.50 | 14.70 | 14.40 | 14.70 | 14.67 | 3.52% | - |
| Oct 10, 2025 | 14.70 | 15.40 | 14.20 | 14.20 | 14.17 | -2.07% | 90 |
| Oct 9, 2025 | 14.40 | 14.60 | 14.30 | 14.50 | 14.47 | 2.84% | - |
| Oct 8, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.07 | -2.08% | - |
| Oct 7, 2025 | 14.90 | 14.90 | 14.40 | 14.40 | 14.37 | -2.04% | - |
| Oct 6, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.67 | -2.65% | - |
| Oct 3, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.07 | - | - |
| Oct 2, 2025 | 15.60 | 15.60 | 15.00 | 15.10 | 15.07 | -1.95% | - |
| Oct 1, 2025 | 15.70 | 15.70 | 15.30 | 15.40 | 15.37 | -0.65% | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.47 | -1.27% | - |
| Sep 29, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.67 | -0.63% | - |
| Sep 26, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.77 | 0.64% | - |
| Sep 25, 2025 | 15.90 | 15.90 | 15.50 | 15.70 | 15.67 | - | - |
| Sep 24, 2025 | 16.20 | 16.20 | 15.50 | 15.70 | 15.67 | -1.88% | - |
| Sep 23, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 15.97 | 0.63% | - |
| Sep 22, 2025 | 16.20 | 16.20 | 15.60 | 15.90 | 15.87 | -0.62% | - |
| Sep 19, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 15.97 | -1.23% | - |
| Sep 18, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.17 | 1.89% | - |
| Sep 17, 2025 | 15.70 | 16.00 | 15.70 | 15.90 | 15.87 | 2.58% | - |
| Sep 16, 2025 | 16.10 | 16.10 | 15.50 | 15.50 | 15.47 | -2.52% | - |
| Sep 15, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.87 | -1.24% | - |
| Sep 12, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.07 | 0.63% | - |
| Sep 11, 2025 | 15.90 | 16.20 | 15.80 | 16.00 | 15.97 | 1.91% | - |
| Sep 10, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.67 | 1.29% | - |
| Sep 9, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.47 | -0.64% | - |
| Sep 8, 2025 | 15.70 | 15.70 | 15.30 | 15.60 | 15.57 | 1.30% | - |
| Sep 5, 2025 | 15.20 | 15.40 | 14.90 | 15.40 | 15.37 | 3.36% | 37 |
| Sep 4, 2025 | 14.80 | 14.90 | 14.60 | 14.90 | 14.87 | 2.76% | - |
| Sep 3, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.47 | -2.03% | - |
| Sep 2, 2025 | 15.80 | 16.00 | 14.80 | 14.80 | 14.77 | -3.90% | 2,400 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | 1.99% | - |
| Aug 29, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.07 | - | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.07 | -1.95% | - |
| Aug 27, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.37 | 0.65% | - |
| Aug 26, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.27 | -1.29% | - |
| Aug 25, 2025 | 15.30 | 15.50 | 15.10 | 15.50 | 15.47 | 2.65% | - |
| Aug 22, 2025 | 14.60 | 15.10 | 14.40 | 15.10 | 15.07 | 4.86% | - |
| Aug 21, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.37 | - | - |
| Aug 20, 2025 | 14.80 | 15.10 | 14.40 | 14.40 | 14.37 | -2.04% | 362 |
| Aug 19, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.67 | 0.68% | - |
| Aug 18, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.57 | - | - |
| Aug 15, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.57 | -1.35% | - |
| Aug 14, 2025 | 14.70 | 14.80 | 14.50 | 14.80 | 14.77 | 0.68% | - |
| Aug 13, 2025 | 14.50 | 14.80 | 14.30 | 14.70 | 14.65 | 4.26% | 2,000 |
| Aug 12, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.05 | 2.92% | - |
| Aug 11, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.65 | - | - |
| Aug 8, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.65 | 2.24% | - |
| Aug 7, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.35 | -1.47% | - |
| Aug 6, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.55 | - | - |
| Aug 5, 2025 | 13.30 | 13.60 | 13.20 | 13.60 | 13.55 | 3.03% | - |
| Aug 4, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.15 | 3.12% | - |
| Aug 1, 2025 | 13.10 | 13.10 | 12.60 | 12.80 | 12.75 | -2.29% | - |
| Jul 31, 2025 | 12.90 | 13.20 | 12.90 | 13.10 | 13.05 | 2.34% | - |
| Jul 30, 2025 | 12.30 | 13.20 | 12.30 | 12.80 | 12.75 | 4.92% | - |
| Jul 29, 2025 | 11.50 | 12.40 | 11.50 | 12.20 | 12.16 | 6.09% | - |
| Jul 28, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.46 | 0.88% | - |
| Jul 25, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.36 | 1.79% | - |
| Jul 24, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.16 | 0.90% | - |
| Jul 23, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.06 | 1.83% | - |
| Jul 22, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.86 | 1.87% | - |
| Jul 21, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.66 | 2.88% | - |
| Jul 18, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.36 | -0.95% | - |