Netmedia Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.265 | 1.390 | 1.140 | 1.300 | 1.300 | 23,978 |
| 2025-08-15 | 0.998 | 1.240 | 0.998 | 1.240 | 1.240 | 25,305 |
| 2025-08-14 | 1.030 | 1.030 | 0.948 | 0.998 | 0.998 | 939 |
| 2025-08-13 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 101 |
| 2025-08-12 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 411 |
| 2025-08-11 | 1.020 | 1.025 | 0.948 | 1.025 | 1.025 | 81 |
| 2025-08-08 | 1.020 | 1.025 | 1.020 | 1.025 | 1.025 | 51 |
| 2025-08-07 | 1.030 | 1.040 | 0.960 | 1.040 | 1.040 | 788 |
| 2025-08-06 | 1.035 | 1.035 | 1.030 | 1.030 | 1.030 | 101 |
| 2025-08-05 | 1.030 | 1.040 | 0.990 | 1.040 | 1.040 | 431 |
| 2025-08-04 | 1.025 | 1.040 | 0.980 | 1.040 | 1.040 | 391 |
| 2025-08-01 | 1.005 | 1.050 | 1.000 | 1.030 | 1.030 | 2,402 |
| 2025-07-31 | 1.045 | 1.050 | 1.000 | 1.000 | 1.000 | 5,601 |
| 2025-07-30 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 186 |
| 2025-07-29 | 1.015 | 1.045 | 1.010 | 1.035 | 1.035 | 4,723 |
| 2025-07-28 | 1.040 | 1.060 | 1.000 | 1.060 | 1.060 | 5,353 |
| 2025-07-25 | 1.140 | 1.145 | 1.030 | 1.085 | 1.085 | 7,840 |
| 2025-07-24 | 1.135 | 1.140 | 1.070 | 1.140 | 1.140 | 1,081 |
| 2025-07-23 | 1.075 | 1.160 | 1.075 | 1.160 | 1.160 | 3,499 |
| 2025-07-22 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 10 |
| 2025-07-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 101 |
| 2025-07-18 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 90 |
| 2025-07-17 | 1.180 | 1.180 | 1.175 | 1.175 | 1.175 | 60 |
| 2025-07-16 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 151 |
| 2025-07-15 | 1.105 | 1.200 | 1.105 | 1.195 | 1.195 | 637 |
| 2025-07-14 | 1.135 | 1.190 | 1.090 | 1.190 | 1.190 | 4,234 |
| 2025-07-11 | 1.215 | 1.215 | 1.165 | 1.190 | 1.190 | 540 |
| 2025-07-10 | 1.220 | 1.220 | 1.125 | 1.220 | 1.220 | 4,558 |
| 2025-07-09 | 1.225 | 1.230 | 1.225 | 1.230 | 1.230 | 136 |
| 2025-07-08 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 211 |
| 2025-07-07 | 1.160 | 1.225 | 1.160 | 1.220 | 1.220 | 364 |
| 2025-07-04 | 1.210 | 1.235 | 1.130 | 1.235 | 1.235 | 976 |
| 2025-07-03 | 1.190 | 1.205 | 1.130 | 1.205 | 1.205 | 223 |
| 2025-07-02 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 3,061 |
| 2025-07-01 | 1.170 | 1.175 | 1.150 | 1.150 | 1.150 | 1,261 |
| 2025-06-30 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 102 |
| 2025-06-27 | 1.170 | 1.175 | 1.125 | 1.175 | 1.175 | 90 |
| 2025-06-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2025-06-25 | 1.175 | 1.180 | 1.130 | 1.175 | 1.175 | 939 |
| 2025-06-24 | 1.175 | 1.180 | 1.150 | 1.180 | 1.180 | 818 |
| 2025-06-23 | 1.175 | 1.180 | 1.175 | 1.180 | 1.180 | 258 |
| 2025-06-20 | 1.175 | 1.180 | 1.120 | 1.180 | 1.180 | 378 |
| 2025-06-19 | 1.135 | 1.180 | 1.110 | 1.180 | 1.180 | 627 |
| 2025-06-18 | 1.195 | 1.195 | 1.100 | 1.185 | 1.185 | 3,909 |
| 2025-06-17 | 1.165 | 1.195 | 1.165 | 1.195 | 1.195 | 183 |
| 2025-06-16 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 78 |
| 2025-06-13 | 1.165 | 1.220 | 1.160 | 1.210 | 1.210 | 999 |
| 2025-06-12 | 1.155 | 1.170 | 1.155 | 1.160 | 1.160 | 2,356 |
| 2025-06-11 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 2,361 |
| 2025-06-10 | 1.235 | 1.240 | 1.160 | 1.230 | 1.230 | 2,212 |
| 2025-06-09 | 1.250 | 1.250 | 1.160 | 1.235 | 1.235 | 361 |
| 2025-06-06 | 1.240 | 1.245 | 1.200 | 1.245 | 1.245 | 70 |
| 2025-06-05 | 1.240 | 1.245 | 1.240 | 1.240 | 1.240 | 94 |
| 2025-06-04 | 1.250 | 1.250 | 1.140 | 1.250 | 1.250 | 76 |
| 2025-06-03 | 1.140 | 1.235 | 1.140 | 1.200 | 1.200 | 2,948 |
| 2025-06-02 | 1.335 | 1.335 | 1.090 | 1.120 | 1.120 | 17,797 |
| 2025-05-30 | 1.330 | 1.340 | 1.260 | 1.340 | 1.340 | 185 |
| 2025-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2025-05-28 | 1.345 | 1.350 | 1.310 | 1.350 | 1.350 | 851 |
| 2025-05-27 | 1.355 | 1.355 | 1.255 | 1.350 | 1.350 | 1,050 |
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.