Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.622	0.628	0.600	0.628	0.628	3,339
2026-02-03	0.636	0.638	0.600	0.624	0.624	8,917
2026-02-02	0.614	0.664	0.614	0.640	0.640	212
2026-01-30	0.648	0.650	0.610	0.650	0.650	1,279
2026-01-29	0.650	0.650	0.612	0.650	0.650	1,895
2026-01-28	0.648	0.648	0.606	0.648	0.648	3,027
2026-01-27	0.602	0.648	0.582	0.646	0.646	14,498
2026-01-26	0.592	0.594	0.580	0.580	0.580	4,527
2026-01-23	0.638	0.640	0.606	0.606	0.606	598
2026-01-22	0.634	0.638	0.606	0.638	0.638	180
2026-01-21	0.630	0.640	0.606	0.636	0.636	3,624
2026-01-20	0.614	0.642	0.614	0.640	0.640	3,215
2026-01-19	0.580	0.614	0.580	0.614	0.614	1,735
2026-01-16	0.596	0.606	0.580	0.606	0.606	3,811
2026-01-15	0.598	0.598	0.594	0.594	0.594	681
2026-01-14	0.600	0.600	0.596	0.596	0.596	601
2026-01-13	0.640	0.644	0.600	0.600	0.600	5,865
2026-01-12	0.632	0.650	0.610	0.640	0.640	841
2026-01-09	0.570	0.640	0.570	0.630	0.630	11,212
2026-01-08	0.610	0.610	0.554	0.574	0.574	7,877
2026-01-07	0.554	0.612	0.554	0.612	0.612	4,532
2026-01-06	0.664	0.666	0.560	0.590	0.590	42,431
2026-01-05	0.668	0.672	0.644	0.666	0.666	1,859
2026-01-02	0.632	0.668	0.632	0.668	0.668	4,957
2025-12-31	0.644	0.646	0.600	0.646	0.646	18,859
2025-12-30	0.706	0.706	0.632	0.646	0.646	11,660
2025-12-29	0.756	0.758	0.682	0.710	0.710	3,982
2025-12-24	0.750	0.788	0.730	0.760	0.760	2,087
2025-12-23	0.770	0.820	0.702	0.770	0.770	8,027
2025-12-22	0.826	0.826	0.746	0.820	0.820	4,476
2025-12-19	0.776	0.830	0.732	0.826	0.826	20,254
2025-12-18	0.750	0.778	0.722	0.778	0.778	1,959
2025-12-17	0.778	0.786	0.778	0.778	0.778	3,482
2025-12-16	0.800	0.800	0.742	0.788	0.788	9,297
2025-12-15	0.838	0.848	0.800	0.800	0.800	6,710
2025-12-12	0.800	0.848	0.720	0.838	0.838	12,366
2025-12-11	0.816	0.846	0.740	0.842	0.842	8,148
2025-12-10	0.818	0.820	0.764	0.820	0.820	2,002
2025-12-09	0.770	0.820	0.770	0.820	0.820	633
2025-12-08	0.750	0.854	0.728	0.854	0.854	7,928
2025-12-05	0.810	0.840	0.730	0.830	0.830	18,705
2025-12-04	0.800	0.838	0.750	0.810	0.810	8,100
2025-12-03	0.780	0.842	0.734	0.828	0.828	34,324
2025-12-02	0.770	0.790	0.734	0.778	0.778	2,689
2025-12-01	0.728	0.800	0.722	0.770	0.770	20,249
2025-11-28	0.656	0.728	0.640	0.728	0.728	23,361
2025-11-27	0.624	0.684	0.620	0.656	0.656	14,916
2025-11-26	0.666	0.668	0.604	0.634	0.634	16,611
2025-11-25	0.700	0.700	0.582	0.666	0.666	50,663
2025-11-24	0.674	0.940	0.642	0.668	0.668	202,468
2025-11-21	0.536	0.740	0.536	0.660	0.660	69,120
2025-11-20	0.468	0.620	0.468	0.548	0.548	94,301
2025-11-19	0.468	0.469	0.468	0.469	0.469	221
2025-11-18	0.469	0.469	0.469	0.469	0.469	1
2025-11-17	0.462	0.470	0.449	0.470	0.470	3,452
2025-11-14	0.478	0.478	0.449	0.468	0.468	26,737
2025-11-13	0.479	0.480	0.461	0.480	0.480	118
2025-11-12	0.479	0.480	0.461	0.480	0.480	11,476
2025-11-11	0.478	0.480	0.462	0.480	0.480	4,798
2025-11-10	0.454	0.496	0.454	0.480	0.480	5,883

← NewerPage 4 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.