Newmont Corporation (FRA:NMM)
Germany
· Delayed Price · Currency is EUR 77.60
+0.01 (0.01%)
Last updated: Dec 5, 2025, 5:22 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.70 | 77.99 | 75.46 | 77.99 | 77.99 | 1.77% | 1,532 |
| Dec 3, 2025 | 77.15 | 78.71 | 76.63 | 76.63 | 76.63 | -1.38% | 1,361 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.30 | 77.70 | 77.70 | -1.65% | 1,835 |
| Dec 1, 2025 | 78.29 | 79.40 | 78.17 | 79.00 | 79.00 | -0.52% | 4,543 |
| Nov 28, 2025 | 80.10 | 80.10 | 77.94 | 79.41 | 79.41 | 1.91% | 682 |
| Nov 27, 2025 | 76.04 | 77.92 | 76.00 | 77.92 | 77.92 | -0.61% | 2,083 |
| Nov 26, 2025 | 73.96 | 78.40 | 73.96 | 78.40 | 78.40 | 5.32% | 690 |
| Nov 25, 2025 | 74.25 | 75.00 | 73.06 | 74.44 | 74.23 | -1.88% | 948 |
| Nov 24, 2025 | 71.07 | 75.87 | 71.07 | 75.87 | 75.65 | 4.79% | 1,051 |
| Nov 21, 2025 | 70.20 | 72.40 | 69.40 | 72.40 | 72.19 | -1.17% | 1,588 |
| Nov 20, 2025 | 74.65 | 75.60 | 72.00 | 73.26 | 73.05 | -4.02% | 3,074 |
| Nov 19, 2025 | 76.00 | 77.26 | 74.45 | 76.33 | 76.11 | 2.10% | 1,135 |
| Nov 18, 2025 | 77.00 | 77.00 | 72.82 | 74.76 | 74.54 | -2.08% | 872 |
| Nov 17, 2025 | 76.00 | 76.74 | 74.49 | 76.35 | 76.13 | 0.99% | 1,414 |
| Nov 14, 2025 | 76.36 | 76.78 | 72.95 | 75.60 | 75.38 | -2.45% | 2,984 |
| Nov 13, 2025 | 81.87 | 81.87 | 77.50 | 77.50 | 77.28 | -3.31% | 1,478 |
| Nov 12, 2025 | 76.50 | 81.17 | 76.50 | 80.15 | 79.92 | 2.47% | 1,530 |
| Nov 11, 2025 | 76.05 | 78.22 | 75.97 | 78.22 | 77.99 | 4.29% | 1,760 |
| Nov 10, 2025 | 74.50 | 75.00 | 72.90 | 75.00 | 74.78 | 5.71% | 815 |
| Nov 7, 2025 | 71.68 | 73.00 | 70.42 | 70.95 | 70.75 | -1.21% | 2,572 |
| Nov 6, 2025 | 71.49 | 73.01 | 70.34 | 71.82 | 71.61 | 0.77% | 2,127 |
| Nov 5, 2025 | 68.60 | 71.27 | 68.60 | 71.27 | 71.06 | 3.27% | 107 |
| Nov 4, 2025 | 69.40 | 70.19 | 68.67 | 69.01 | 68.81 | -1.81% | 340 |
| Nov 3, 2025 | 69.75 | 71.48 | 69.71 | 70.28 | 70.08 | 1.12% | 2,005 |
| Oct 31, 2025 | 70.31 | 71.27 | 69.50 | 69.50 | 69.30 | -3.27% | 783 |
| Oct 30, 2025 | 70.38 | 71.85 | 68.00 | 71.85 | 71.64 | 3.90% | 527 |
| Oct 29, 2025 | 68.53 | 70.13 | 68.47 | 69.15 | 68.95 | 1.84% | 1,895 |
| Oct 28, 2025 | 66.10 | 67.95 | 64.44 | 67.90 | 67.70 | 1.24% | 6,550 |
| Oct 27, 2025 | 69.25 | 69.90 | 66.40 | 67.07 | 66.88 | -8.50% | 7,160 |
| Oct 24, 2025 | 71.21 | 73.30 | 70.20 | 73.30 | 73.09 | -4.85% | 3,917 |
| Oct 23, 2025 | 75.00 | 77.04 | 74.42 | 77.04 | 76.82 | 5.81% | 5,446 |
| Oct 22, 2025 | 74.50 | 74.63 | 70.50 | 72.81 | 72.60 | -1.34% | 19,455 |
| Oct 21, 2025 | 81.69 | 81.69 | 72.90 | 73.80 | 73.59 | -10.00% | 7,730 |
| Oct 20, 2025 | 79.26 | 82.00 | 77.78 | 82.00 | 81.76 | 4.39% | 10,328 |
| Oct 17, 2025 | 83.00 | 84.32 | 76.80 | 78.55 | 78.32 | -7.13% | 5,261 |
| Oct 16, 2025 | 81.77 | 84.96 | 79.51 | 84.58 | 84.34 | 5.11% | 6,963 |
| Oct 15, 2025 | 78.12 | 80.47 | 78.12 | 80.47 | 80.24 | 2.60% | 2,622 |
| Oct 14, 2025 | 74.96 | 79.07 | 74.96 | 78.43 | 78.20 | 1.47% | 2,833 |
| Oct 13, 2025 | 76.13 | 77.29 | 74.46 | 77.29 | 77.07 | 6.42% | 811 |
| Oct 10, 2025 | 74.52 | 74.92 | 72.60 | 72.63 | 72.42 | -0.27% | 5,176 |
| Oct 9, 2025 | 76.25 | 76.87 | 72.83 | 72.83 | 72.62 | -3.45% | 3,896 |
| Oct 8, 2025 | 75.00 | 76.82 | 75.00 | 75.43 | 75.21 | 0.08% | 1,556 |
| Oct 7, 2025 | 75.10 | 76.53 | 74.05 | 75.37 | 75.15 | 0.21% | 2,199 |
| Oct 6, 2025 | 75.20 | 76.78 | 74.42 | 75.21 | 74.99 | 0.97% | 1,208 |
| Oct 3, 2025 | 72.50 | 74.49 | 72.50 | 74.49 | 74.28 | 2.73% | 1,485 |
| Oct 2, 2025 | 72.78 | 73.91 | 72.51 | 72.51 | 72.30 | -1.91% | 1,821 |
| Oct 1, 2025 | 71.10 | 74.21 | 71.10 | 73.92 | 73.71 | 2.98% | 1,317 |
| Sep 30, 2025 | 71.89 | 72.40 | 70.10 | 71.78 | 71.57 | -0.97% | 6,528 |
| Sep 29, 2025 | 73.50 | 75.19 | 70.68 | 72.48 | 72.27 | 0.68% | 3,578 |
| Sep 26, 2025 | 70.71 | 73.54 | 70.71 | 71.99 | 71.78 | 1.82% | 1,490 |
| Sep 25, 2025 | 71.01 | 72.64 | 70.32 | 70.70 | 70.50 | -1.68% | 1,720 |
| Sep 24, 2025 | 70.71 | 72.18 | 70.71 | 71.91 | 71.70 | 1.14% | 508 |
| Sep 23, 2025 | 69.84 | 73.48 | 69.84 | 71.10 | 70.90 | -0.28% | 2,668 |
| Sep 22, 2025 | 70.00 | 71.30 | 69.10 | 71.30 | 71.09 | 2.16% | 2,581 |
| Sep 19, 2025 | 67.64 | 69.79 | 65.84 | 69.79 | 69.59 | 6.29% | 2,010 |
| Sep 18, 2025 | 65.50 | 67.11 | 65.50 | 65.66 | 65.47 | -0.41% | 1,210 |
| Sep 17, 2025 | 65.40 | 66.29 | 65.15 | 65.93 | 65.74 | -1.45% | 590 |
| Sep 16, 2025 | 66.48 | 67.88 | 66.44 | 66.90 | 66.71 | -0.98% | 160 |
| Sep 15, 2025 | 67.00 | 67.56 | 65.58 | 67.56 | 67.37 | 0.82% | 2,462 |
| Sep 12, 2025 | 68.00 | 68.58 | 67.01 | 67.01 | 66.82 | -1.67% | 1,644 |
| Sep 11, 2025 | 65.75 | 68.15 | 65.75 | 68.15 | 67.95 | 1.72% | 1,354 |
| Sep 10, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 66.81 | 3.35% | 2,490 |
| Sep 9, 2025 | 64.97 | 65.70 | 64.24 | 64.83 | 64.64 | -0.12% | 3,764 |
| Sep 8, 2025 | 65.00 | 65.89 | 64.24 | 64.91 | 64.72 | -0.23% | 1,931 |
| Sep 5, 2025 | 64.00 | 65.72 | 64.00 | 65.06 | 64.87 | 0.34% | 1,729 |
| Sep 4, 2025 | 63.36 | 64.84 | 63.36 | 64.84 | 64.65 | 0.22% | 1,715 |
| Sep 3, 2025 | 64.16 | 65.95 | 64.16 | 64.70 | 64.30 | -1.22% | 1,091 |
| Sep 2, 2025 | 64.70 | 65.50 | 63.90 | 65.50 | 65.10 | 1.25% | 10,996 |
| Sep 1, 2025 | 64.00 | 65.45 | 63.66 | 64.69 | 64.29 | 1.87% | 1,435 |
| Aug 29, 2025 | 61.64 | 63.50 | 61.50 | 63.50 | 63.11 | 0.57% | 1,007 |
| Aug 28, 2025 | 62.49 | 63.14 | 61.36 | 63.14 | 62.75 | 2.18% | 564 |
| Aug 27, 2025 | 61.24 | 62.66 | 61.24 | 61.79 | 61.41 | -0.82% | 196 |
| Aug 26, 2025 | 61.49 | 62.60 | 60.50 | 62.30 | 61.91 | 1.32% | 862 |
| Aug 25, 2025 | 59.91 | 61.49 | 59.80 | 61.49 | 61.11 | 1.32% | 1,546 |
| Aug 22, 2025 | 59.35 | 60.69 | 59.35 | 60.69 | 60.31 | 1.23% | 925 |
| Aug 21, 2025 | 58.44 | 60.99 | 58.44 | 59.95 | 59.58 | 3.22% | 3,262 |
| Aug 20, 2025 | 58.87 | 58.87 | 57.27 | 58.08 | 57.72 | 1.27% | 1,040 |
| Aug 19, 2025 | 58.50 | 59.77 | 57.32 | 57.35 | 57.00 | -2.07% | 4,429 |
| Aug 18, 2025 | 58.72 | 59.98 | 58.56 | 58.56 | 58.20 | -1.94% | 1,258 |
| Aug 15, 2025 | 58.40 | 59.72 | 58.30 | 59.72 | 59.35 | 1.56% | 430 |
| Aug 14, 2025 | 58.24 | 59.00 | 58.22 | 58.80 | 58.44 | -0.20% | 870 |
| Aug 13, 2025 | 58.26 | 59.88 | 58.26 | 58.92 | 58.56 | 1.18% | 517 |
| Aug 12, 2025 | 59.02 | 59.78 | 58.23 | 58.23 | 57.87 | -0.97% | 792 |
| Aug 11, 2025 | 59.47 | 59.61 | 57.50 | 58.80 | 58.44 | -1.87% | 1,952 |
| Aug 8, 2025 | 59.80 | 60.34 | 58.93 | 59.92 | 59.55 | 1.15% | 3,286 |
| Aug 7, 2025 | 58.94 | 59.99 | 57.85 | 59.24 | 58.87 | 1.35% | 1,043 |
| Aug 6, 2025 | 57.08 | 58.45 | 57.04 | 58.45 | 58.09 | -0.37% | 575 |
| Aug 5, 2025 | 56.20 | 58.67 | 56.20 | 58.67 | 58.31 | 3.84% | 1,644 |
| Aug 4, 2025 | 53.73 | 56.50 | 53.73 | 56.50 | 56.15 | 5.65% | 2,315 |
| Aug 1, 2025 | 53.58 | 54.79 | 53.48 | 53.48 | 53.15 | -0.61% | 975 |
| Jul 31, 2025 | 54.16 | 54.66 | 53.59 | 53.81 | 53.48 | 0.02% | 3,339 |
| Jul 30, 2025 | 54.73 | 55.89 | 53.80 | 53.80 | 53.47 | -2.13% | 2,756 |
| Jul 29, 2025 | 55.00 | 55.53 | 54.50 | 54.97 | 54.63 | -0.05% | 1,180 |
| Jul 28, 2025 | 55.17 | 56.14 | 54.00 | 55.00 | 54.66 | 0.22% | 3,095 |
| Jul 25, 2025 | 53.41 | 56.73 | 52.78 | 54.88 | 54.54 | 7.06% | 4,937 |
| Jul 24, 2025 | 51.30 | 52.26 | 51.26 | 51.26 | 50.94 | -2.55% | 94 |
| Jul 23, 2025 | 51.60 | 53.08 | 51.60 | 52.60 | 52.27 | -0.62% | 2,916 |
| Jul 22, 2025 | 50.66 | 52.93 | 50.65 | 52.93 | 52.60 | 1.96% | 1,093 |
| Jul 21, 2025 | 50.00 | 51.91 | 50.00 | 51.91 | 51.59 | 4.77% | 2,492 |
| Jul 18, 2025 | 49.31 | 50.36 | 49.31 | 49.55 | 49.24 | -1.50% | 356 |