Skip to main content
Netgem SA (EPA:ALNTG)
France flag France · Delayed Price · Currency is EUR
0.838
+0.008 (0.96%)
Dec 5, 2025, 4:46 PM CET

Netgem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.790.830.790.830.834.01%14,813
Dec 3, 20250.820.820.790.800.80-2.44%23,929
Dec 2, 20250.810.850.790.820.82-3.54%61,155
Dec 1, 20250.840.850.820.850.850.71%13,078
Nov 28, 20250.860.860.820.840.84-0.94%51,194
Nov 27, 20250.850.860.830.850.850.24%25,803
Nov 26, 20250.860.860.820.850.85-1.17%31,961
Nov 25, 20250.860.860.840.860.86-13,814
Nov 24, 20250.860.860.850.860.860.47%4,431
Nov 21, 20250.860.870.850.850.85-0.70%19,547
Nov 20, 20250.880.880.860.860.86-2.49%16,990
Nov 19, 20250.870.880.870.880.881.38%2,422
Nov 18, 20250.880.890.870.870.87-1.36%7,442
Nov 17, 20250.860.880.860.880.881.15%31,269
Nov 14, 20250.890.890.870.870.87-2.68%4,589
Nov 13, 20250.900.900.880.900.900.22%2,636
Nov 12, 20250.880.900.870.890.891.59%11,161
Nov 11, 20250.880.900.870.880.880.23%12,684
Nov 10, 20250.880.890.870.880.880.23%43,786
Nov 7, 20250.910.910.880.880.88-2.67%18,056
Nov 6, 20250.910.910.900.900.90-730,569
Nov 5, 20250.910.910.900.900.90-26,468
Nov 4, 20250.900.910.900.900.90-0.44%7,757
Nov 3, 20250.900.910.900.900.90-13,092
Oct 31, 20250.920.920.900.900.90-0.22%5,403
Oct 30, 20250.910.910.900.910.91-19,527
Oct 29, 20250.910.920.910.910.91-0.22%1,576
Oct 28, 20250.920.920.900.910.91-1.30%10,918
Oct 27, 20250.910.920.910.920.920.88%4,556
Oct 24, 20250.920.920.900.910.91-1.30%20,117
Oct 23, 20250.920.950.920.920.920.65%18,920
Oct 22, 20250.920.920.920.920.92-0.65%2,968
Oct 21, 20250.930.930.920.920.92-0.22%14,157
Oct 20, 20250.930.930.920.930.930.43%2,983
Oct 17, 20250.930.940.920.920.92-1.28%4,930
Oct 16, 20250.940.950.930.930.93-17,064
Oct 15, 20250.920.940.920.930.932.19%14,151
Oct 14, 20250.930.930.910.910.91-1.30%220
Oct 13, 20250.920.930.910.930.93-0.22%11,217
Oct 10, 20250.930.930.910.930.932.20%16,355
Oct 9, 20250.940.940.910.910.91-0.22%16,138
Oct 8, 20250.910.920.910.910.910.22%1,881
Oct 7, 20250.900.930.900.910.910.67%3,973
Oct 6, 20250.920.920.900.900.90-2.17%4,879
Oct 3, 20250.920.920.910.920.92-11,805
Oct 2, 20250.920.920.910.920.921.32%7,194
Oct 1, 20250.920.920.910.910.91-0.87%2,849
Sep 30, 20250.910.920.890.920.92-5,942
Sep 29, 20250.900.920.890.920.922.68%32,296
Sep 26, 20250.890.910.890.890.890.45%2,676
Sep 25, 20250.900.900.890.890.89-1.33%16,219
Sep 24, 20250.890.910.890.900.900.89%3,873
Sep 23, 20250.910.910.890.890.89-1.54%17,530
Sep 22, 20250.890.910.890.910.91-1.30%12,444
Sep 19, 20250.900.920.900.920.921.77%4,527
Sep 18, 20250.920.920.890.900.90-1.74%17,000
Sep 17, 20250.920.920.910.920.92-1.92%13,491
Sep 16, 20250.930.940.920.940.940.64%4,477
Sep 15, 20250.930.930.920.930.931.53%10,321
Sep 12, 20250.930.930.910.920.92-0.86%7,132
Sep 11, 20250.930.930.900.930.93-0.64%16,271
Sep 10, 20250.930.930.910.930.930.43%4,861
Sep 9, 20250.930.930.910.930.93-0.22%13,563
Sep 8, 20250.930.930.920.930.93-3,609
Sep 5, 20250.950.950.930.930.93-1.69%6,884
Sep 4, 20250.930.950.930.950.951.72%13,602
Sep 3, 20250.950.950.930.930.93-1.69%4,364
Sep 2, 20250.930.950.910.950.951.28%11,826
Sep 1, 20250.930.940.930.930.93-0.64%3,442
Aug 29, 20250.920.940.920.940.941.08%2,380
Aug 28, 20250.940.940.930.930.93-1.27%3,512
Aug 27, 20250.940.940.940.940.94-7,451
Aug 26, 20250.930.940.920.940.941.29%17,057
Aug 25, 20250.940.940.920.930.93-1.27%51,092
Aug 22, 20250.940.960.940.940.94-8,518
Aug 21, 20250.950.960.940.940.94-0.42%3,446
Aug 20, 20250.950.950.940.950.95-0.42%7,979
Aug 19, 20250.950.960.940.950.95-2,811
Aug 18, 20250.940.950.940.950.951.28%14,890
Aug 15, 20250.960.960.930.940.940.43%18,193
Aug 14, 20250.960.960.930.930.93-2.51%10,877
Aug 13, 20250.960.960.930.960.960.21%13,292
Aug 12, 20250.940.960.940.960.960.63%3,559
Aug 11, 20250.950.950.940.950.951.06%3,624
Aug 8, 20250.950.970.940.940.94-2.08%38,287
Aug 7, 20250.970.970.960.960.96-0.62%8,852
Aug 6, 20250.950.980.950.970.971.68%4,122
Aug 5, 20250.940.980.940.950.950.64%43,367
Aug 4, 20250.940.940.930.940.94-1.67%25,657
Aug 1, 20250.960.960.940.960.96-1.23%26,807
Jul 31, 20250.950.990.930.970.971.25%49,041
Jul 30, 20250.970.990.960.960.96-1.03%40,289
Jul 29, 20250.970.990.970.970.97-0.21%19,371
Jul 28, 20250.980.990.970.970.970.21%4,888
Jul 25, 20250.970.980.970.970.97-1,762
Jul 24, 20250.970.980.960.970.970.62%4,913
Jul 23, 20250.980.980.960.960.96-1.63%4,390
Jul 22, 20250.990.990.970.980.98-0.61%4,973
Jul 21, 20250.980.990.960.990.991.02%13,905
Jul 18, 20250.980.980.960.980.98-0.41%25,899