Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.495	0.495	0.468	0.487	0.487	5,387
2025-11-06	0.479	0.496	0.479	0.496	0.496	4,642
2025-11-05	0.487	0.524	0.479	0.479	0.479	11,390
2025-11-04	0.466	0.498	0.466	0.498	0.498	4,687
2025-11-03	0.490	0.500	0.454	0.487	0.487	23,717
2025-10-31	0.534	0.538	0.500	0.508	0.508	16,298
2025-10-30	0.570	0.570	0.530	0.534	0.534	3,932
2025-10-29	0.530	0.580	0.506	0.572	0.572	38,751
2025-10-28	0.508	0.520	0.500	0.510	0.510	5,301
2025-10-27	0.510	0.530	0.486	0.510	0.510	7,375
2025-10-24	0.528	0.536	0.502	0.510	0.510	5,213
2025-10-23	0.608	0.608	0.500	0.524	0.524	75,762
2025-10-22	0.720	0.720	0.586	0.614	0.614	40,386
2025-10-21	0.730	0.760	0.694	0.720	0.720	5,041
2025-10-20	0.744	0.746	0.710	0.724	0.724	1,523
2025-10-17	0.730	0.770	0.668	0.744	0.744	26,421
2025-10-16	0.700	0.770	0.680	0.730	0.730	63,674
2025-10-15	0.560	0.676	0.536	0.670	0.670	62,272
2025-10-14	0.566	0.566	0.536	0.560	0.560	2,704
2025-10-13	0.532	0.580	0.532	0.566	0.566	1,432
2025-10-10	0.568	0.580	0.534	0.570	0.570	491
2025-10-09	0.578	0.578	0.550	0.574	0.574	1,998
2025-10-08	0.578	0.580	0.550	0.580	0.580	1,736
2025-10-07	0.568	0.594	0.540	0.582	0.582	3,656
2025-10-06	0.546	0.588	0.546	0.568	0.568	19,084
2025-10-03	0.582	0.582	0.479	0.550	0.550	90,247
2025-10-02	0.618	0.618	0.580	0.582	0.582	9,557
2025-10-01	0.634	0.668	0.598	0.626	0.626	16,468
2025-09-30	0.656	0.714	0.632	0.632	0.632	25,368
2025-09-29	0.644	0.678	0.630	0.660	0.660	25,732
2025-09-26	0.640	0.660	0.630	0.648	0.648	17,490
2025-09-25	0.680	0.690	0.660	0.670	0.670	13,271
2025-09-24	0.660	0.756	0.652	0.680	0.680	62,919
2025-09-23	0.696	0.698	0.660	0.660	0.660	10,062
2025-09-22	0.710	0.710	0.650	0.698	0.698	14,143
2025-09-19	0.732	0.804	0.730	0.732	0.732	78,913
2025-09-18	0.740	0.974	0.740	0.970	0.970	65,553
2025-09-17	0.730	0.736	0.714	0.734	0.734	12,268
2025-09-16	0.728	0.734	0.728	0.730	0.730	25,881
2025-09-15	0.764	0.764	0.714	0.730	0.730	4,720
2025-09-12	0.760	0.764	0.760	0.764	0.764	1,121
2025-09-11	0.752	0.760	0.720	0.760	0.760	6,459
2025-09-10	0.828	0.828	0.790	0.800	0.800	1,181
2025-09-09	0.834	0.834	0.780	0.834	0.834	5,648
2025-09-08	0.878	0.878	0.800	0.848	0.848	2,153
2025-09-05	0.820	0.890	0.820	0.890	0.890	710
2025-09-04	0.936	0.940	0.890	0.890	0.890	2,295
2025-09-03	0.970	0.970	0.934	0.934	0.934	1,043
2025-09-02	0.978	0.998	0.932	0.970	0.970	708
2025-09-01	1.000	1.065	0.978	1.000	1.000	2,571
2025-08-29	0.984	1.060	0.984	1.060	1.060	29
2025-08-28	0.986	1.070	0.980	1.065	1.065	286
2025-08-27	1.065	1.070	0.966	0.986	0.986	4,780
2025-08-26	1.045	1.100	1.040	1.090	1.090	2,611
2025-08-25	1.105	1.130	1.065	1.095	1.095	4,109
2025-08-22	1.160	1.160	1.075	1.155	1.155	2,790
2025-08-21	1.180	1.180	1.100	1.160	1.160	1,394
2025-08-20	1.220	1.220	1.100	1.170	1.170	5,419
2025-08-19	1.290	1.290	1.165	1.165	1.165	11,311
2025-08-18	1.265	1.390	1.140	1.300	1.300	23,978

← NewerPage 5 of 22 · 1,284 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.