Netmedia Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2025-05-23 | 1.360 | 1.365 | 1.310 | 1.365 | 1.365 | 77 |
| 2025-05-22 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 4,565 |
| 2025-05-21 | 1.385 | 1.440 | 1.380 | 1.435 | 1.435 | 2,108 |
| 2025-05-20 | 1.400 | 1.480 | 1.400 | 1.450 | 1.450 | 1,405 |
| 2025-05-19 | 1.500 | 1.500 | 1.375 | 1.490 | 1.490 | 2,202 |
| 2025-05-16 | 1.430 | 1.470 | 1.370 | 1.470 | 1.470 | 2,673 |
| 2025-05-15 | 1.442 | 1.442 | 1.380 | 1.430 | 1.430 | 978 |
| 2025-05-14 | 1.442 | 1.569 | 1.442 | 1.442 | 1.442 | 1,763 |
| 2025-05-13 | 1.568 | 1.570 | 1.500 | 1.570 | 1.570 | 3,161 |
| 2025-05-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-05-09 | 1.520 | 1.563 | 1.442 | 1.560 | 1.560 | 166 |
| 2025-05-08 | 1.560 | 1.568 | 1.420 | 1.568 | 1.568 | 3,200 |
| 2025-05-07 | 1.540 | 1.560 | 1.500 | 1.560 | 1.560 | 753 |
| 2025-05-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 20 |
| 2025-05-05 | 1.520 | 1.590 | 1.520 | 1.578 | 1.578 | 1,170 |
| 2025-05-02 | 1.555 | 1.680 | 1.550 | 1.550 | 1.550 | 2,772 |
| 2025-04-30 | 1.380 | 1.550 | 1.380 | 1.550 | 1.550 | 10,056 |
| 2025-04-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,510 |
| 2025-04-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2025-04-25 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 1,391 |
| 2025-04-24 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 1,311 |
| 2025-04-23 | 1.390 | 1.390 | 1.340 | 1.350 | 1.350 | 640 |
| 2025-04-22 | 1.390 | 1.392 | 1.390 | 1.392 | 1.392 | 167 |
| 2025-04-17 | 1.394 | 1.394 | 1.393 | 1.393 | 1.393 | 73 |
| 2025-04-16 | 1.390 | 1.394 | 1.390 | 1.394 | 1.394 | 292 |
| 2025-04-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 526 |
| 2025-04-14 | 1.400 | 1.408 | 1.320 | 1.390 | 1.390 | 2,468 |
| 2025-04-11 | 1.469 | 1.469 | 1.330 | 1.400 | 1.400 | 1,181 |
| 2025-04-10 | 1.360 | 1.470 | 1.360 | 1.470 | 1.470 | 251 |
| 2025-04-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 201 |
| 2025-04-08 | 1.400 | 1.440 | 1.330 | 1.370 | 1.370 | 413 |
| 2025-04-07 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 3,531 |
| 2025-04-04 | 1.520 | 1.520 | 1.390 | 1.450 | 1.450 | 1,905 |
| 2025-04-03 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 442 |
| 2025-04-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 52 |
| 2025-04-01 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 122 |
| 2025-03-31 | 1.490 | 1.490 | 1.451 | 1.490 | 1.490 | 3,452 |
| 2025-03-28 | 1.550 | 1.550 | 1.451 | 1.451 | 1.451 | 7,535 |
| 2025-03-27 | 1.594 | 1.595 | 1.490 | 1.550 | 1.550 | 1,167 |
| 2025-03-26 | 1.595 | 1.595 | 1.520 | 1.594 | 1.594 | 1,260 |
| 2025-03-25 | 1.560 | 1.600 | 1.550 | 1.595 | 1.595 | 435 |
| 2025-03-24 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 1,926 |
| 2025-03-21 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 294 |
| 2025-03-20 | 1.589 | 1.590 | 1.500 | 1.560 | 1.560 | 541 |
| 2025-03-19 | 1.600 | 1.600 | 1.510 | 1.589 | 1.589 | 1,733 |
| 2025-03-18 | 1.680 | 1.680 | 1.570 | 1.570 | 1.570 | 4,440 |
| 2025-03-17 | 1.670 | 1.700 | 1.620 | 1.620 | 1.620 | 840 |
| 2025-03-14 | 1.670 | 1.670 | 1.620 | 1.670 | 1.670 | 1,965 |
| 2025-03-13 | 1.690 | 1.690 | 1.620 | 1.680 | 1.680 | 856 |
| 2025-03-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 724 |
| 2025-03-11 | 1.785 | 1.785 | 1.620 | 1.690 | 1.690 | 382 |
| 2025-03-10 | 1.650 | 1.780 | 1.560 | 1.760 | 1.760 | 6,640 |
| 2025-03-07 | 1.650 | 1.750 | 1.562 | 1.650 | 1.650 | 2,885 |
| 2025-03-06 | 1.630 | 1.886 | 1.630 | 1.720 | 1.720 | 12,990 |
| 2025-03-05 | 1.540 | 1.630 | 1.520 | 1.630 | 1.630 | 10,085 |
| 2025-03-04 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 187 |
| 2025-03-03 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 2,321 |
| 2025-02-28 | 1.640 | 1.640 | 1.520 | 1.600 | 1.600 | 1,656 |
| 2025-02-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
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.