Skip to main content
Netgem SA (EPA:ALNTG)
France flag France · Delayed Price · Currency is EUR
0.720
-0.038 (-5.01%)
Apr 28, 2026, 5:35 PM CET

Netgem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.750.710.720.72-5.01%90,021
Apr 27, 20260.760.770.750.760.76-7,578
Apr 24, 20260.760.780.760.760.76-0.26%14,997
Apr 23, 20260.770.780.760.760.76-1.55%13,259
Apr 22, 20260.800.800.750.770.77-2.53%24,471
Apr 21, 20260.780.800.740.790.792.06%40,042
Apr 20, 20260.770.780.760.780.78-4,562
Apr 17, 20260.760.780.760.780.782.11%12,923
Apr 16, 20260.750.760.740.760.761.33%15,622
Apr 15, 20260.750.750.750.750.751.35%3,254
Apr 14, 20260.740.750.740.740.74-6,025
Apr 13, 20260.730.740.730.740.740.54%6,288
Apr 10, 20260.740.740.710.740.741.10%22,474
Apr 9, 20260.720.740.700.730.73-1.09%21,684
Apr 8, 20260.710.740.710.740.743.66%9,974
Apr 7, 20260.730.730.710.710.71-1.39%7,743
Apr 2, 20260.730.730.710.720.72-6,795
Apr 1, 20260.720.740.720.720.720.28%7,083
Mar 31, 20260.720.730.670.720.720.56%27,001
Mar 30, 20260.760.760.710.710.71-5.80%23,594
Mar 27, 20260.740.760.720.760.761.61%20,283
Mar 26, 20260.730.750.720.750.75-7,602
Mar 25, 20260.720.750.700.750.753.61%16,516
Mar 24, 20260.690.720.680.720.724.96%31,001
Mar 23, 20260.670.720.670.690.690.88%22,362
Mar 20, 20260.730.750.680.680.68-10.53%76,581
Mar 19, 20260.770.770.730.760.76-2.06%21,800
Mar 18, 20260.720.780.690.780.7813.78%66,637
Mar 17, 20260.700.710.680.680.68-2.85%20,063
Mar 16, 20260.760.760.700.700.70-5.39%58,134
Mar 13, 20260.750.770.740.740.74-1.85%17,826
Mar 12, 20260.800.810.760.760.76-4.55%40,618
Mar 11, 20260.770.810.740.790.7912.18%144,579
Mar 10, 20260.650.720.640.710.718.62%75,720
Mar 9, 20260.640.680.640.650.650.93%26,293
Mar 6, 20260.680.680.640.640.64-1.83%18,237
Mar 5, 20260.630.680.630.660.662.50%29,632
Mar 4, 20260.630.650.610.640.64-47,710
Mar 3, 20260.670.690.630.640.64-4.48%31,579
Mar 2, 20260.680.700.660.670.67-2.33%31,227
Feb 27, 20260.690.700.690.690.69-0.87%63,762
Feb 26, 20260.730.730.690.690.69-5.21%92,696
Feb 25, 20260.720.740.720.730.731.11%29,119
Feb 24, 20260.730.730.720.720.72-0.82%9,778
Feb 23, 20260.730.740.710.730.73-1.36%25,748
Feb 20, 20260.710.740.710.740.743.07%10,148
Feb 19, 20260.700.740.700.720.721.99%34,334
Feb 18, 20260.720.740.700.700.70-1.96%24,748
Feb 17, 20260.730.740.700.720.72-1.92%23,285
Feb 16, 20260.720.740.720.730.73-0.54%45,846
Feb 13, 20260.760.760.730.730.73-2.91%25,160
Feb 12, 20260.740.760.740.760.761.34%12,578
Feb 11, 20260.760.770.750.750.75-1.84%15,876
Feb 10, 20260.750.760.740.760.761.33%11,899
Feb 9, 20260.760.760.740.750.75-16,135
Feb 6, 20260.740.750.740.750.751.08%12,796
Feb 5, 20260.750.750.740.740.74-1.07%5,567
Feb 4, 20260.760.760.720.750.751.90%27,046
Feb 3, 20260.740.760.740.740.74-0.54%12,345
Feb 2, 20260.760.760.730.740.74-2.12%46,155
Jan 30, 20260.750.770.730.760.760.53%70,186
Jan 29, 20260.760.780.750.750.75-2.08%26,229
Jan 28, 20260.760.770.720.770.771.59%51,440
Jan 27, 20260.760.760.730.760.76-0.53%42,893
Jan 26, 20260.780.790.730.760.76-1.81%29,471
Jan 23, 20260.740.770.720.770.776.03%56,552
Jan 22, 20260.770.790.730.730.73-5.44%47,547
Jan 21, 20260.790.790.770.770.77-2.03%4,683
Jan 20, 20260.800.800.760.790.79-1.25%6,465
Jan 19, 20260.790.800.750.800.800.76%33,980
Jan 16, 20260.790.800.760.790.79-0.75%42,100
Jan 15, 20260.790.820.760.800.80-2.44%29,020
Jan 14, 20260.800.820.790.820.822.25%12,508
Jan 13, 20260.800.800.770.800.801.52%23,744
Jan 12, 20260.780.790.760.790.791.81%10,469
Jan 9, 20260.800.800.750.770.77-2.76%58,907
Jan 8, 20260.780.800.770.800.802.05%16,318
Jan 7, 20260.790.800.770.780.78-2.01%31,534
Jan 6, 20260.790.810.780.800.800.25%8,599
Jan 5, 20260.850.850.790.790.79-6.15%45,312
Jan 2, 20260.860.870.810.850.85-0.47%43,345
Dec 31, 20250.830.860.830.850.852.91%17,526
Dec 30, 20250.800.830.780.830.833.25%22,845
Dec 29, 20250.780.800.760.800.802.56%114,252
Dec 24, 20250.780.800.770.780.780.78%9,890
Dec 23, 20250.780.800.770.770.77-3.25%16,550
Dec 22, 20250.760.800.760.800.803.09%31,688
Dec 19, 20250.770.780.760.780.780.78%9,880
Dec 18, 20250.770.780.750.770.77-0.26%27,926
Dec 17, 20250.790.790.770.770.77-2.03%39,259
Dec 16, 20250.780.790.760.790.791.03%17,801
Dec 15, 20250.790.790.760.780.78-9,500
Dec 12, 20250.800.820.780.780.78-1.76%40,877
Dec 11, 20250.810.820.790.790.79-3.41%18,374
Dec 10, 20250.830.830.800.820.82-0.96%21,219
Dec 9, 20250.840.840.810.830.83-1.19%4,132
Dec 8, 20250.820.840.800.840.840.24%13,418
Dec 5, 20250.830.840.810.840.840.96%18,181
Dec 4, 20250.790.830.790.830.834.01%14,813
Dec 3, 20250.820.820.790.800.80-2.44%23,929