Netgem SA(GB:0N9W)
€0.94+0.02 (+1.73%)
GB:0N9W
Netgem SA historical prices
€0.94
At close:+0.02 (+1.73%)
Netgem SA (0N9W) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +1.73% | 160 | 0.76 |
| Nov 10, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | +4.76% | 50 | 0.24 |
| Nov 09, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +3.17% | 9 | 0.04 |
| Nov 06, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | 18 | 0.08 |
| Nov 05, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 10 | 0.05 |
| Nov 04, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.22% | 1 | 0.00 |
| Nov 02, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -5.72% | 33 | 0.15 |
| Oct 30, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.84% | 54 | 0.23 |
| Oct 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.83% | 192 | 0.83 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.41% | 543 | 2.44 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | +1.05% | 3 | 0.01 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +3.25% | 278 | 1.26 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -4.74% | 1,106 | 5.41 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 122 | 0.60 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.82% | 2 | 0.01 |
| Oct 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +1.04% | 6 | 0.03 |
| Oct 16, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +2.12% | 750 | 3.90 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -7.65% | 12 | 0.06 |
| Oct 14, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 11 | 0.06 |
| Oct 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | +3.00% | 3 | 0.02 |
| Oct 12, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 13 | 0.07 |
| Oct 08, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.99% | 15 | 0.08 |
| Oct 06, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.93% | 32 | 0.17 |
| Oct 05, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 6 | 0.03 |
| Oct 02, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +4.12% | 1 | 0.01 |
| Oct 01, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 2,283 | 14.01 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +1.22% | 12 | 0.07 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | +1.23% | 39 | 0.24 |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.41% | 11 | 0.07 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.63% | 93 | 0.58 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +2.07% | 1 | 0.01 |
| Sep 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 38 | 0.24 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 8 | 0.05 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.42% | 14 | 0.09 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.64% | 115 | 0.72 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.40% | 662 | 4.43 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.38% | 153 | 1.04 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 4 | 0.03 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | 0.00% | 235 | 1.64 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.48% | 5 | 0.03 |
| Sep 10, 2026 | 1.08 | 1.08 | 0.99 | 1.04 | 1.04 | -2.36% | 1,148 | 9.16 |
| Sep 09, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +12.77% | 1,453 | 14.20 |
| Sep 08, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +2.17% | 15 | 0.15 |
| Sep 07, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | +6.98% | 812 | 9.09 |
| Sep 04, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +2.63% | 36 | 0.40 |
| Sep 03, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +6.62% | 31 | 0.35 |
