Skip to main content
NetMedia Group société anonyme (EPA:ALNMG)
France flag France · Delayed Price · Currency is EUR
0.690
-0.030 (-4.35%)
Mar 9, 2026, 5:35 PM CET

EPA:ALNMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.630.690.630.69--0.29%299
Mar 6, 20260.690.710.630.690.69-0.29%16,692
Mar 5, 20260.720.780.650.690.690.29%13,252
Mar 4, 20260.640.710.640.690.690.29%3,719
Mar 3, 20260.640.690.640.690.69-6,620
Mar 2, 20260.710.720.640.690.69-8.02%14,553
Feb 27, 20260.790.790.730.750.75-4.83%13,576
Feb 26, 20260.770.810.730.790.793.69%18,191
Feb 25, 20260.700.770.700.760.765.57%12,613
Feb 24, 20260.690.730.660.720.72-0.28%37,474
Feb 23, 20260.730.760.670.720.72-1.37%14,421
Feb 20, 20260.710.780.680.730.73-1.35%84,495
Feb 19, 20260.770.850.700.740.74-13.55%76,873
Feb 18, 20260.961.100.860.860.86-13.88%111,523
Feb 17, 20260.801.000.800.990.9920.34%189,576
Feb 16, 20260.690.910.690.830.8320.76%327,750
Feb 13, 20260.680.680.640.680.68-0.29%2,873
Feb 12, 20260.620.690.620.690.698.54%7,311
Feb 11, 20260.620.680.590.630.632.27%13,512
Feb 10, 20260.650.690.620.620.62-10.95%4,233
Feb 9, 20260.650.700.650.690.690.58%1,579
Feb 6, 20260.610.700.610.690.6913.49%20,182
Feb 5, 20260.610.630.610.610.61-3.18%2,774
Feb 4, 20260.620.630.600.630.630.64%3,339
Feb 3, 20260.640.640.600.620.62-2.50%8,917
Feb 2, 20260.610.660.610.640.64-1.54%212
Jan 30, 20260.650.650.610.650.65-1,279
Jan 29, 20260.650.650.610.650.650.31%1,895
Jan 28, 20260.650.650.610.650.650.31%3,027
Jan 27, 20260.600.650.580.650.6511.38%14,498
Jan 26, 20260.590.590.580.580.58-4.29%4,527
Jan 23, 20260.640.640.610.610.61-5.02%598
Jan 22, 20260.630.640.610.640.640.31%180
Jan 21, 20260.630.640.610.640.64-0.63%3,624
Jan 20, 20260.610.640.610.640.644.23%3,215
Jan 19, 20260.580.610.580.610.611.32%1,735
Jan 16, 20260.600.610.580.610.612.02%3,811
Jan 15, 20260.600.600.590.590.59-0.34%681
Jan 14, 20260.600.600.600.600.60-0.67%601
Jan 13, 20260.640.640.600.600.60-6.25%5,865
Jan 12, 20260.630.650.610.640.641.59%841
Jan 9, 20260.570.640.570.630.639.76%11,212
Jan 8, 20260.610.610.550.570.57-6.21%7,877
Jan 7, 20260.550.610.550.610.613.73%4,532
Jan 6, 20260.660.670.560.590.59-11.41%42,431
Jan 5, 20260.670.670.640.670.67-0.30%1,859
Jan 2, 20260.630.670.630.670.673.41%4,957
Dec 31, 20250.640.650.600.650.65-18,859
Dec 30, 20250.710.710.630.650.65-9.01%11,660
Dec 29, 20250.760.760.680.710.71-6.58%3,982
Dec 24, 20250.750.790.730.760.76-1.30%2,087
Dec 23, 20250.770.820.700.770.77-6.10%8,027
Dec 22, 20250.830.830.750.820.82-0.73%4,476
Dec 19, 20250.780.830.730.830.836.17%20,254
Dec 18, 20250.750.780.720.780.78-1,959
Dec 17, 20250.780.790.780.780.78-1.27%3,482
Dec 16, 20250.800.800.740.790.79-1.50%9,297
Dec 15, 20250.840.850.800.800.80-4.53%6,710
Dec 12, 20250.800.850.720.840.84-0.48%12,366
Dec 11, 20250.820.850.740.840.842.68%8,148
Dec 10, 20250.820.820.760.820.82-2,002
Dec 9, 20250.770.820.770.820.82-3.98%633
Dec 8, 20250.750.850.730.850.852.89%7,928
Dec 5, 20250.810.840.730.830.832.47%18,705
Dec 4, 20250.800.840.750.810.81-2.17%8,100
Dec 3, 20250.780.840.730.830.836.43%34,324
Dec 2, 20250.770.790.730.780.781.04%2,689
Dec 1, 20250.730.800.720.770.775.77%20,249
Nov 28, 20250.660.730.640.730.7310.98%23,361
Nov 27, 20250.620.680.620.660.663.47%14,916
Nov 26, 20250.670.670.600.630.63-4.80%16,611
Nov 25, 20250.700.700.580.670.67-0.30%50,663
Nov 24, 20250.670.940.640.670.671.21%202,468
Nov 21, 20250.540.740.540.660.6620.44%69,120
Nov 20, 20250.470.620.470.550.5516.84%94,301
Nov 19, 20250.470.470.470.470.47-221
Nov 18, 20250.470.470.470.470.47-0.21%1
Nov 17, 20250.460.470.450.470.470.43%3,452
Nov 14, 20250.480.480.450.470.47-2.50%26,737
Nov 13, 20250.480.480.460.480.48-118
Nov 12, 20250.480.480.460.480.48-11,476
Nov 11, 20250.480.480.460.480.48-4,798
Nov 10, 20250.450.500.450.480.48-1.44%5,883
Nov 7, 20250.500.500.470.490.49-1.81%5,387
Nov 6, 20250.480.500.480.500.503.55%4,642
Nov 5, 20250.490.520.480.480.48-3.82%11,390
Nov 4, 20250.470.500.470.500.502.26%4,687
Nov 3, 20250.490.500.450.490.49-4.13%23,717
Oct 31, 20250.530.540.500.510.51-4.87%16,298
Oct 30, 20250.570.570.530.530.53-6.64%3,932
Oct 29, 20250.530.580.510.570.5712.16%38,751
Oct 28, 20250.510.520.500.510.51-5,301
Oct 27, 20250.510.530.490.510.51-7,375
Oct 24, 20250.530.540.500.510.51-2.67%5,213
Oct 23, 20250.610.610.500.520.52-14.66%75,762
Oct 22, 20250.720.720.590.610.61-14.72%40,386
Oct 21, 20250.730.760.690.720.72-0.55%5,041
Oct 20, 20250.740.750.710.720.72-2.69%1,523
Oct 17, 20250.730.770.670.740.741.92%26,421
Oct 16, 20250.700.770.680.730.738.96%63,674