Netgem SA (EPA:ALNTG)
France · Delayed Price · Currency is EUR 0.9300
-0.0160 (-1.69%)
Sep 5, 2025, 5:35 PM CET
Netgem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.69% | 6,736 |
| Sep 4, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.72% | 13,602 |
| Sep 3, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.69% | 4,364 |
| Sep 2, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.28% | 11,826 |
| Sep 1, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 3,442 |
| Aug 29, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 2,380 |
| Aug 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.27% | 3,512 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 7,451 |
| Aug 26, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.29% | 17,057 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.27% | 51,092 |
| Aug 22, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 8,518 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.42% | 3,446 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.42% | 7,979 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 2,811 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.28% | 14,890 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.43% | 18,193 |
| Aug 14, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.51% | 10,877 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.21% | 13,292 |
| Aug 12, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 3,559 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 3,624 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 38,287 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 8,852 |
| Aug 6, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.68% | 4,122 |
| Aug 5, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 0.64% | 43,367 |
| Aug 4, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.67% | 25,657 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.23% | 26,807 |
| Jul 31, 2025 | 0.95 | 0.99 | 0.93 | 0.97 | 0.97 | 1.25% | 49,041 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 40,289 |
| Jul 29, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.21% | 19,371 |
| Jul 28, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.21% | 4,888 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,762 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 4,913 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.63% | 4,390 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 4,973 |
| Jul 21, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 13,905 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.41% | 25,899 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.41% | 19,795 |
| Jul 16, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.44% | 12,443 |
| Jul 15, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.21% | 23,852 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.63% | 12,626 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 7,156 |
| Jul 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | 4,220 |
| Jul 9, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.45% | 11,014 |
| Jul 8, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.03% | 15,779 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.41% | 11,423 |
| Jul 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | 1,989 |
| Jul 3, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 22,940 |
| Jul 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 62,096 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.41% | 15,159 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 5,991 |