Netmedia Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.640 | 1.670 | 1.600 | 1.650 | 1.650 | 1,786 |
| 2025-02-25 | 1.700 | 1.700 | 1.600 | 1.640 | 1.640 | 5,196 |
| 2025-02-24 | 1.641 | 1.760 | 1.641 | 1.750 | 1.750 | 11,115 |
| 2025-02-21 | 1.690 | 1.690 | 1.521 | 1.640 | 1.640 | 1,363 |
| 2025-02-20 | 1.770 | 1.770 | 1.600 | 1.690 | 1.690 | 2,322 |
| 2025-02-19 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 1,702 |
| 2025-02-18 | 1.660 | 1.700 | 1.600 | 1.700 | 1.700 | 4,757 |
| 2025-02-17 | 1.590 | 1.690 | 1.550 | 1.660 | 1.660 | 3,756 |
| 2025-02-14 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 219 |
| 2025-02-13 | 1.635 | 1.635 | 1.597 | 1.597 | 1.597 | 339 |
| 2025-02-12 | 1.600 | 1.640 | 1.520 | 1.640 | 1.640 | 3,203 |
| 2025-02-11 | 1.650 | 1.650 | 1.550 | 1.645 | 1.645 | 1,899 |
| 2025-02-10 | 1.690 | 1.690 | 1.580 | 1.650 | 1.650 | 8,021 |
| 2025-02-07 | 1.660 | 1.745 | 1.652 | 1.690 | 1.690 | 5,337 |
| 2025-02-06 | 1.690 | 1.950 | 1.620 | 1.749 | 1.749 | 13,451 |
| 2025-02-05 | 2.000 | 2.390 | 1.800 | 1.800 | 1.800 | 22,761 |
| 2025-02-04 | 1.249 | 1.400 | 1.248 | 1.400 | 1.400 | 4,544 |
| 2025-02-03 | 1.294 | 1.300 | 1.225 | 1.250 | 1.250 | 1,714 |
| 2025-01-31 | 1.295 | 1.295 | 1.294 | 1.294 | 1.294 | 251 |
| 2025-01-30 | 1.224 | 1.300 | 1.224 | 1.300 | 1.300 | 682 |
| 2025-01-29 | 1.360 | 1.360 | 1.250 | 1.300 | 1.300 | 3,794 |
| 2025-01-28 | 1.485 | 1.485 | 1.370 | 1.390 | 1.390 | 989 |
| 2025-01-27 | 1.560 | 1.560 | 1.490 | 1.490 | 1.490 | 4,966 |
| 2025-01-24 | 1.590 | 1.590 | 1.565 | 1.565 | 1.565 | 958 |
| 2025-01-23 | 1.610 | 1.620 | 1.590 | 1.590 | 1.590 | 2,330 |
| 2025-01-22 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 4,530 |
| 2025-01-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 173 |
| 2025-01-20 | 1.630 | 1.670 | 1.630 | 1.640 | 1.640 | 801 |
| 2025-01-17 | 1.680 | 1.690 | 1.640 | 1.670 | 1.670 | 107 |
| 2025-01-16 | 1.760 | 1.780 | 1.700 | 1.700 | 1.700 | 5,274 |
| 2025-01-15 | 1.750 | 1.800 | 1.740 | 1.778 | 1.778 | 2,613 |
| 2025-01-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2025-01-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,351 |
| 2025-01-10 | 1.810 | 1.850 | 1.742 | 1.850 | 1.850 | 2,868 |
| 2025-01-09 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 606 |
| 2025-01-08 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 1,301 |
| 2025-01-07 | 1.830 | 1.850 | 1.829 | 1.850 | 1.850 | 1,101 |
| 2025-01-06 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 2,101 |
| 2025-01-03 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 2,457 |
| 2025-01-02 | 1.750 | 1.800 | 1.740 | 1.780 | 1.780 | 5,284 |
| 2024-12-31 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 1,183 |
| 2024-12-30 | 1.679 | 1.680 | 1.560 | 1.670 | 1.670 | 367 |
| 2024-12-27 | 1.590 | 1.679 | 1.590 | 1.679 | 1.679 | 1,238 |
| 2024-12-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 96 |
| 2024-12-23 | 1.720 | 1.720 | 1.600 | 1.680 | 1.680 | 1,651 |
| 2024-12-20 | 1.780 | 1.780 | 1.630 | 1.720 | 1.720 | 936 |
| 2024-12-19 | 1.789 | 1.789 | 1.700 | 1.780 | 1.780 | 203 |
| 2024-12-18 | 1.790 | 1.790 | 1.710 | 1.790 | 1.790 | 1,734 |
| 2024-12-17 | 1.820 | 1.820 | 1.740 | 1.790 | 1.790 | 1,628 |
| 2024-12-16 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 3 |
| 2024-12-13 | 1.860 | 1.900 | 1.820 | 1.900 | 1.900 | 894 |
| 2024-12-12 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 202 |
| 2024-12-11 | 1.900 | 2.020 | 1.900 | 2.000 | 2.000 | 3,446 |
| 2024-12-10 | 1.890 | 1.900 | 1.870 | 1.898 | 1.898 | 206 |
| 2024-12-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 46 |
| 2024-12-06 | 1.879 | 1.880 | 1.820 | 1.879 | 1.879 | 504 |
| 2024-12-05 | 1.879 | 1.879 | 1.820 | 1.879 | 1.879 | 70 |
| 2024-12-04 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 299 |
| 2024-12-03 | 1.820 | 1.840 | 1.780 | 1.840 | 1.840 | 250 |
| 2024-12-02 | 1.800 | 1.860 | 1.760 | 1.820 | 1.820 | 1,697 |
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.