Netmedia Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.441	0.460	0.441	0.450	0.450	3,297
2026-07-24	0.439	0.450	0.439	0.440	0.440	1,526
2026-07-23	0.450	0.450	0.440	0.440	0.440	502
2026-07-22	0.450	0.450	0.433	0.450	0.450	1,612
2026-07-21	0.450	0.450	0.450	0.450	0.450	1
2026-07-20	0.450	0.450	0.450	0.450	0.450	3,500
2026-07-17	0.470	0.480	0.460	0.477	0.477	4,723
2026-07-16	0.433	0.450	0.433	0.450	0.450	401
2026-07-15	0.447	0.449	0.431	0.432	0.432	4,330
2026-07-14	0.446	0.449	0.431	0.449	0.449	351
2026-07-13	0.447	0.447	0.446	0.446	0.446	481
2026-07-10	0.448	0.448	0.430	0.447	0.447	1,475
2026-07-09	0.466	0.466	0.430	0.459	0.459	3,268
2026-07-08	0.467	0.468	0.467	0.468	0.468	41
2026-07-07	0.445	0.469	0.431	0.468	0.468	4,186
2026-07-06	0.468	0.469	0.450	0.469	0.469	4,140
2026-07-03	0.450	0.469	0.450	0.469	0.469	41
2026-07-02	0.431	0.450	0.431	0.450	0.450	5,890
2026-07-01	0.460	0.470	0.460	0.470	0.470	2,797
2026-06-30	0.470	0.470	0.441	0.469	0.469	2,182
2026-06-29	0.474	0.474	0.470	0.470	0.470	938
2026-06-26	0.469	0.475	0.441	0.475	0.475	4,412
2026-06-25	0.473	0.473	0.444	0.469	0.469	4,436
2026-06-24	0.477	0.477	0.440	0.475	0.475	8,148
2026-06-23	0.479	0.479	0.478	0.478	0.478	207
2026-06-22	0.478	0.479	0.478	0.479	0.479	38
2026-06-19	0.478	0.479	0.460	0.479	0.479	9,543
2026-06-18	0.460	0.479	0.460	0.479	0.479	4,078
2026-06-17	0.478	0.479	0.478	0.479	0.479	1,886
2026-06-16	0.460	0.479	0.460	0.479	0.479	889
2026-06-15	0.469	0.479	0.461	0.479	0.479	4,008
2026-06-12	0.480	0.480	0.452	0.470	0.470	26,832
2026-06-11	0.499	0.499	0.478	0.490	0.490	10,784
2026-06-10	0.498	0.500	0.498	0.499	0.499	5,061
2026-06-09	0.482	0.498	0.482	0.498	0.498	14,482
2026-06-08	0.520	0.546	0.490	0.500	0.500	24,655
2026-06-05	0.526	0.526	0.522	0.522	0.522	1,649
2026-06-04	0.530	0.558	0.524	0.526	0.526	10,003
2026-06-03	0.540	0.558	0.530	0.558	0.558	5,330
2026-06-02	0.540	0.560	0.522	0.540	0.540	4,295
2026-06-01	0.550	0.572	0.530	0.540	0.540	4,901
2026-05-29	0.576	0.576	0.542	0.576	0.576	7,452
2026-05-28	0.586	0.586	0.544	0.586	0.586	13,315
2026-05-27	0.630	0.630	0.564	0.596	0.596	26,008
2026-05-26	0.610	0.650	0.550	0.578	0.578	61,038
2026-05-25	0.536	0.620	0.518	0.596	0.596	56,510
2026-05-22	0.538	0.540	0.516	0.538	0.538	7,898
2026-05-21	0.544	0.544	0.520	0.540	0.540	4,672
2026-05-20	0.536	0.536	0.520	0.534	0.534	2,443
2026-05-19	0.518	0.546	0.518	0.538	0.538	1,560
2026-05-18	0.518	0.548	0.514	0.538	0.538	2,896
2026-05-15	0.548	0.548	0.516	0.538	0.538	3,293
2026-05-14	0.532	0.538	0.516	0.538	0.538	299
2026-05-13	0.536	0.538	0.512	0.538	0.538	2,229
2026-05-12	0.512	0.538	0.508	0.538	0.538	5,187
2026-05-11	0.518	0.526	0.512	0.512	0.512	6,532
2026-05-08	0.538	0.540	0.520	0.540	0.540	8,123
2026-05-07	0.550	0.550	0.542	0.542	0.542	5,134
2026-05-06	0.556	0.556	0.510	0.524	0.524	13,929
2026-05-05	0.520	0.522	0.512	0.520	0.520	8,199

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.