Netgem SA (LON:0N9W)
London · Delayed Price · Currency is GBP · Price in EUR 0.9420
0.00 (0.00%)
At close: Aug 22, 2025
Netgem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.21% | 221 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 60 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.63% | 166 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 67 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 663 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.28% | 419 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 0.43% | 145 |
| Aug 14, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.68% | 53 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 135 |
| Aug 12, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 30 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 53 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.63% | 62 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.83% | 119 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.68% | 135 |
| Aug 5, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.93% | 394 |
| Aug 4, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.92% | 47 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 97 |
| Jul 31, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.62% | 1,092 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 1,066 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.82% | 152 |
| Jul 28, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 71 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 716 |
| Jul 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 165 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 63 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 49 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | 133 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 223 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 217 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 362 |
| Jul 15, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.44% | 136 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.42% | 249 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 80 |
| Jul 10, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.64% | 46 |
| Jul 9, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.21% | 1,053 |
| Jul 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.20% | 11 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.43% | 25 |
| Jul 4, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 677 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 1,226 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 168 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 180 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 105 |
| Jun 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.26% | 195 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 35 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | 5 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 168 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.56% | 39 |
| Jun 19, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 3.70% | 899 |
| Jun 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | 3 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 49 |
| Jun 16, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.86% | 36 |