Netgem SA (FRA:NGP)
Germany
· Delayed Price · Currency is EUR 0.804
+0.030 (3.88%)
At close: Dec 5, 2025
Netgem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.88% | - |
| Dec 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.27% | - |
| Dec 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.65% | - |
| Dec 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.98% | - |
| Dec 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.97% | - |
| Nov 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.24% | - |
| Nov 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.68% | - |
| Nov 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.48% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.48% | - |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.73% | - |
| Nov 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.90% | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Nov 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.47% | - |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.76% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | - |
| Nov 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.94% | 5,650 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.21% | 250 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Nov 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.67% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | - |
| Oct 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.33% | - |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.26% | - |
| Oct 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.34% | - |
| Oct 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | - |
| Oct 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.07% | - |
| Oct 10, 2025 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 6.70% | 10,000 |
| Oct 9, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.36% | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | - |
| Oct 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Oct 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.22% | - |
| Oct 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.12% | - |
| Sep 30, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 0.86% | 1,021 |
| Sep 29, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 7.64% | 4,887 |
| Sep 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.48% | - |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.34% | - |
| Sep 24, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 5.64% | 2,474 |
| Sep 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Sep 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.48% | - |
| Sep 19, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.69% | 3,852 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.97% | - |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.66% | - |
| Sep 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.02% | - |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.33% | - |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Sep 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | - |
| Sep 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | - |
| Sep 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.22% | - |
| Sep 8, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 3.68% | 545 |
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.76% | - |
| Sep 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89% | - |
| Sep 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Sep 2, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.49% | 7,281 |
| Sep 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Aug 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.30% | - |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.96% | - |
| Aug 27, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 1.47% | 107 |
| Aug 26, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.70% | 3,014 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.43% | - |
| Aug 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.43% | - |
| Aug 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | 950 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.92% | - |
| Aug 18, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 7.02% | 250 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.36% | - |
| Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.21% | - |
| Aug 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Aug 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Aug 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | - |
| Aug 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.85% | - |
| Aug 7, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 1.84% | 24 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 950 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.73% | 5 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.43% | - |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.28% | - |
| Jul 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Jul 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.14% | - |
| Jul 28, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 7.45% | 2,648 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Jul 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Jul 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |