Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.530	0.538	0.518	0.518	0.518	4,967
2026-04-30	0.524	0.546	0.522	0.546	0.546	7,859
2026-04-29	0.538	0.578	0.522	0.552	0.552	38,692
2026-04-28	0.512	0.542	0.512	0.542	0.542	3,187
2026-04-27	0.510	0.548	0.504	0.548	0.548	9,372
2026-04-24	0.560	0.560	0.510	0.510	0.510	28,071
2026-04-23	0.558	0.564	0.528	0.558	0.558	32,753
2026-04-22	0.586	0.594	0.532	0.560	0.560	91,609
2026-04-21	0.700	0.770	0.580	0.606	0.606	214,896
2026-04-20	0.526	0.664	0.526	0.664	0.664	92,831
2026-04-17	0.550	0.610	0.532	0.532	0.532	221,301
2026-04-16	0.520	0.520	0.506	0.506	0.506	7,564
2026-04-15	0.524	0.528	0.506	0.520	0.520	5,117
2026-04-14	0.460	0.556	0.460	0.524	0.524	54,983
2026-04-13	0.484	0.490	0.455	0.490	0.490	6,108
2026-04-10	0.496	0.496	0.457	0.484	0.484	14,807
2026-04-09	0.480	0.498	0.470	0.496	0.496	5,951
2026-04-08	0.487	0.490	0.468	0.490	0.490	1,470
2026-04-07	0.502	0.502	0.465	0.500	0.500	9,186
2026-04-02	0.510	0.510	0.462	0.506	0.506	23,810
2026-04-01	0.485	0.512	0.485	0.512	0.512	4,812
2026-03-31	0.560	0.576	0.460	0.506	0.506	98,820
2026-03-30	0.612	0.612	0.560	0.560	0.560	9,246
2026-03-27	0.618	0.618	0.560	0.608	0.608	1,459
2026-03-26	0.618	0.618	0.566	0.568	0.568	8,127
2026-03-25	0.608	0.620	0.580	0.620	0.620	3,176
2026-03-24	0.588	0.642	0.572	0.608	0.608	21,179
2026-03-23	0.560	0.588	0.552	0.586	0.586	22,279
2026-03-20	0.598	0.644	0.530	0.548	0.548	61,399
2026-03-19	0.608	0.650	0.550	0.620	0.620	24,740
2026-03-18	0.668	0.668	0.608	0.628	0.628	35,171
2026-03-17	0.668	0.680	0.668	0.668	0.668	529
2026-03-16	0.698	0.698	0.666	0.688	0.688	3,319
2026-03-13	0.678	0.708	0.662	0.698	0.698	5,882
2026-03-12	0.730	0.770	0.680	0.680	0.680	4,846
2026-03-11	0.784	0.784	0.714	0.738	0.738	9,082
2026-03-10	0.700	0.846	0.700	0.786	0.786	64,034
2026-03-09	0.630	0.692	0.630	0.690	0.690	835
2026-03-06	0.692	0.710	0.628	0.690	0.690	16,692
2026-03-05	0.720	0.778	0.650	0.692	0.692	13,252
2026-03-04	0.644	0.708	0.644	0.690	0.690	3,719
2026-03-03	0.644	0.690	0.640	0.688	0.688	6,620
2026-03-02	0.706	0.720	0.638	0.688	0.688	14,553
2026-02-27	0.788	0.788	0.730	0.748	0.748	13,576
2026-02-26	0.766	0.810	0.730	0.786	0.786	18,191
2026-02-25	0.698	0.766	0.698	0.758	0.758	12,613
2026-02-24	0.690	0.732	0.660	0.718	0.718	37,474
2026-02-23	0.730	0.760	0.674	0.720	0.720	14,421
2026-02-20	0.714	0.776	0.680	0.730	0.730	84,495
2026-02-19	0.774	0.850	0.704	0.740	0.740	76,873
2026-02-18	0.962	1.100	0.856	0.856	0.856	111,523
2026-02-17	0.800	1.000	0.800	0.994	0.994	189,576
2026-02-16	0.686	0.910	0.686	0.826	0.826	327,750
2026-02-13	0.684	0.684	0.640	0.684	0.684	2,873
2026-02-12	0.620	0.688	0.620	0.686	0.686	7,311
2026-02-11	0.620	0.680	0.586	0.632	0.632	13,512
2026-02-10	0.650	0.692	0.618	0.618	0.618	4,233
2026-02-09	0.652	0.698	0.652	0.694	0.694	1,579
2026-02-06	0.608	0.704	0.608	0.690	0.690	20,182
2026-02-05	0.606	0.634	0.606	0.608	0.608	2,774

← NewerPage 3 of 22 · 1,281 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.