Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.340	0.350	0.340	0.350	0.350	273
2026-10-16	0.350	0.350	0.348	0.350	0.350	12,685
2026-10-15	0.358	0.358	0.350	0.356	0.356	1,584
2026-10-14	0.376	0.376	0.351	0.360	0.360	9,967
2026-10-13	0.377	0.377	0.377	0.377	0.377	1
2026-10-12	0.370	0.379	0.361	0.379	0.379	8,167
2026-10-09	0.409	0.409	0.369	0.379	0.379	10,915
2026-10-08	0.418	0.418	0.400	0.417	0.417	1,002
2026-10-07	0.418	0.418	0.418	0.418	0.418	1,001
2026-10-06	0.394	0.419	0.387	0.419	0.419	852
2026-10-05	0.419	0.419	0.389	0.419	0.419	2,522
2026-10-02	0.386	0.420	0.380	0.419	0.419	11,834
2026-10-01	0.400	0.460	0.386	0.386	0.386	117,200
2026-09-30	0.350	0.381	0.321	0.381	0.381	23,763
2026-09-29	0.349	0.349	0.330	0.349	0.349	1,759
2026-09-28	0.334	0.349	0.334	0.348	0.348	147
2026-09-25	0.350	0.350	0.334	0.349	0.349	5,260
2026-09-24	0.369	0.370	0.343	0.350	0.350	169
2026-09-23	0.379	0.379	0.350	0.370	0.370	7,930
2026-09-22	0.350	0.380	0.350	0.380	0.380	27
2026-09-21	0.380	0.380	0.352	0.380	0.380	8,932
2026-09-18	0.380	0.380	0.372	0.380	0.380	697
2026-09-17	0.400	0.400	0.380	0.380	0.380	720
2026-09-16	0.389	0.400	0.370	0.400	0.400	1,280
2026-09-15	0.390	0.390	0.364	0.390	0.390	19,198
2026-09-14	0.380	0.380	0.380	0.380	0.380	1,102
2026-09-11	0.399	0.399	0.380	0.390	0.390	2,004
2026-09-10	0.399	0.399	0.399	0.399	0.399	1
2026-09-09	0.400	0.400	0.380	0.399	0.399	6,796
2026-09-08	0.409	0.409	0.369	0.400	0.400	2,079
2026-09-07	0.409	0.410	0.409	0.409	0.409	242
2026-09-04	0.409	0.410	0.409	0.410	0.410	251
2026-09-03	0.409	0.409	0.409	0.409	0.409	1
2026-09-02	0.418	0.418	0.418	0.418	0.418	1
2026-09-01	0.405	0.418	0.380	0.418	0.418	25,687
2026-08-31	0.405	0.405	0.394	0.405	0.405	2,701
2026-08-28	0.416	0.425	0.392	0.398	0.398	38,992
2026-08-27	0.449	0.449	0.406	0.416	0.416	16,389
2026-08-26	0.464	0.465	0.431	0.450	0.450	6,249
2026-08-25	0.466	0.466	0.432	0.466	0.466	12,182
2026-08-24	0.442	0.469	0.442	0.466	0.466	522
2026-08-21	0.469	0.469	0.445	0.468	0.468	1,415
2026-08-20	0.469	0.470	0.444	0.470	0.470	43
2026-08-19	0.478	0.479	0.441	0.479	0.479	128
2026-08-18	0.479	0.479	0.440	0.479	0.479	12,977
2026-08-17	0.468	0.479	0.441	0.479	0.479	3,618
2026-08-14	0.445	0.469	0.442	0.469	0.469	3
2026-08-13	0.468	0.468	0.442	0.445	0.445	5,064
2026-08-12	0.442	0.468	0.442	0.468	0.468	237
2026-08-11	0.469	0.469	0.441	0.441	0.441	10,637
2026-08-10	0.469	0.469	0.469	0.469	0.469	1
2026-08-07	0.469	0.470	0.450	0.470	0.470	8
2026-08-06	0.469	0.470	0.450	0.470	0.470	2,922
2026-08-05	0.472	0.472	0.469	0.469	0.469	11
2026-08-04	0.469	0.472	0.450	0.472	0.472	3,212
2026-08-03	0.470	0.470	0.469	0.469	0.469	1,635
2026-07-31	0.469	0.469	0.440	0.468	0.468	250
2026-07-30	0.473	0.473	0.440	0.470	0.470	1,041
2026-07-29	0.473	0.473	0.473	0.473	0.473	1
2026-07-28	0.451	0.474	0.440	0.474	0.474	2,390

Page 1 of 3 · 130 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.