Netmedia Group ALNMG
EURONEXT · France · Commercial Services
€0.3860+0.01 (+1.31%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.38 | +9.17% | €0.35 | €0.38 | €0.32 | 23.76K |
| 2026-09-29 | €0.35 | +0.29% | €0.35 | €0.35 | €0.33 | 1.76K |
| 2026-09-28 | €0.35 | -0.29% | €0.33 | €0.35 | €0.33 | 147 |
| 2026-09-25 | €0.35 | -0.29% | €0.35 | €0.35 | €0.33 | 5.26K |
| 2026-09-24 | €0.35 | -5.41% | €0.37 | €0.37 | €0.34 | 169 |
| 2026-09-23 | €0.37 | -2.63% | €0.38 | €0.38 | €0.35 | 7.93K |
| 2026-09-22 | €0.38 | 0.00% | €0.35 | €0.38 | €0.35 | 27 |
| 2026-09-21 | €0.38 | 0.00% | €0.38 | €0.38 | €0.35 | 8.93K |
| 2026-09-18 | €0.38 | 0.00% | €0.38 | €0.38 | €0.37 | 697 |
| 2026-09-17 | €0.38 | -5.00% | €0.40 | €0.40 | €0.38 | 720 |
| 2026-09-16 | €0.40 | +2.56% | €0.39 | €0.40 | €0.37 | 1.28K |
| 2026-09-15 | €0.39 | +2.63% | €0.39 | €0.39 | €0.36 | 19.20K |
| 2026-09-14 | €0.38 | -2.56% | €0.38 | €0.38 | €0.38 | 1.10K |
| 2026-09-11 | €0.39 | -2.26% | €0.40 | €0.40 | €0.38 | 2.00K |
| 2026-09-10 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 1 |
| 2026-09-09 | €0.40 | -0.25% | €0.40 | €0.40 | €0.38 | 6.80K |
| 2026-09-08 | €0.40 | -2.20% | €0.41 | €0.41 | €0.37 | 2.08K |
| 2026-09-07 | €0.41 | -0.24% | €0.41 | €0.41 | €0.41 | 242 |
| 2026-09-04 | €0.41 | +0.24% | €0.41 | €0.41 | €0.41 | 251 |
| 2026-09-03 | €0.41 | -2.15% | €0.41 | €0.41 | €0.41 | 1 |
| 2026-09-02 | €0.42 | 0.00% | €0.42 | €0.42 | €0.42 | 1 |
| 2026-09-01 | €0.42 | +3.21% | €0.41 | €0.42 | €0.38 | 25.69K |
| 2026-08-31 | €0.41 | +1.76% | €0.41 | €0.41 | €0.39 | 2.70K |
| 2026-08-28 | €0.40 | -4.33% | €0.42 | €0.43 | €0.39 | 38.99K |
| 2026-08-27 | €0.42 | -7.56% | €0.45 | €0.45 | €0.41 | 16.39K |
| 2026-08-26 | €0.45 | -3.43% | €0.46 | €0.47 | €0.43 | 6.25K |
| 2026-08-25 | €0.47 | 0.00% | €0.47 | €0.47 | €0.43 | 12.18K |
| 2026-08-24 | €0.47 | -0.43% | €0.44 | €0.47 | €0.44 | 522 |
| 2026-08-21 | €0.47 | -0.43% | €0.47 | €0.47 | €0.44 | 1.42K |
| 2026-08-20 | €0.47 | -1.88% | €0.47 | €0.47 | €0.44 | 43 |
| 2026-08-19 | €0.48 | 0.00% | €0.48 | €0.48 | €0.44 | 128 |
| 2026-08-18 | €0.48 | 0.00% | €0.48 | €0.48 | €0.44 | 12.98K |
| 2026-08-17 | €0.48 | +2.13% | €0.47 | €0.48 | €0.44 | 3.62K |
| 2026-08-14 | €0.47 | +5.39% | €0.44 | €0.47 | €0.44 | 3 |
| 2026-08-13 | €0.44 | -4.91% | €0.47 | €0.47 | €0.44 | 5.06K |
| 2026-08-12 | €0.47 | +6.12% | €0.44 | €0.47 | €0.44 | 237 |
| 2026-08-11 | €0.44 | -5.97% | €0.47 | €0.47 | €0.44 | 10.64K |
| 2026-08-10 | €0.47 | -0.21% | €0.47 | €0.47 | €0.47 | 1 |
| 2026-08-07 | €0.47 | 0.00% | €0.47 | €0.47 | €0.45 | 8 |
| 2026-08-06 | €0.47 | +0.21% | €0.47 | €0.47 | €0.45 | 2.92K |
| 2026-08-05 | €0.47 | -0.64% | €0.47 | €0.47 | €0.47 | 11 |
| 2026-08-04 | €0.47 | +0.64% | €0.47 | €0.47 | €0.45 | 3.21K |
| 2026-08-03 | €0.47 | +0.21% | €0.47 | €0.47 | €0.47 | 1.64K |
| 2026-07-31 | €0.47 | -0.43% | €0.47 | €0.47 | €0.44 | 250 |
| 2026-07-30 | €0.47 | -0.63% | €0.47 | €0.47 | €0.44 | 1.04K |
| 2026-07-29 | €0.47 | -0.21% | €0.47 | €0.47 | €0.47 | 1 |
| 2026-07-28 | €0.47 | +5.33% | €0.45 | €0.47 | €0.44 | 2.39K |
| 2026-07-27 | €0.45 | +2.27% | €0.44 | €0.46 | €0.44 | 3.30K |
| 2026-07-24 | €0.44 | 0.00% | €0.44 | €0.45 | €0.44 | 1.53K |
| 2026-07-23 | €0.44 | -2.22% | €0.45 | €0.45 | €0.44 | 502 |
| 2026-07-22 | €0.45 | 0.00% | €0.45 | €0.45 | €0.43 | 1.61K |
| 2026-07-21 | €0.45 | 0.00% | €0.45 | €0.45 | €0.45 | 1 |
| 2026-07-20 | €0.45 | -5.66% | €0.45 | €0.45 | €0.45 | 3.50K |
| 2026-07-17 | €0.48 | +6.00% | €0.47 | €0.48 | €0.46 | 4.72K |
| 2026-07-16 | €0.45 | +4.17% | €0.43 | €0.45 | €0.43 | 401 |
| 2026-07-15 | €0.43 | -3.79% | €0.45 | €0.45 | €0.43 | 4.33K |
| 2026-07-14 | €0.45 | +0.67% | €0.45 | €0.45 | €0.43 | 351 |
| 2026-07-13 | €0.45 | -0.22% | €0.45 | €0.45 | €0.45 | 481 |
| 2026-07-10 | €0.45 | -2.61% | €0.45 | €0.45 | €0.43 | 1.48K |
| 2026-07-09 | €0.46 | -1.92% | €0.47 | €0.47 | €0.43 | 3.27K |
| 2026-07-08 | €0.47 | 0.00% | €0.47 | €0.47 | €0.47 | 41 |
| 2026-07-07 | €0.47 | -0.21% | €0.44 | €0.47 | €0.43 | 4.19K |
| 2026-07-06 | €0.47 | 0.00% | €0.47 | €0.47 | €0.45 | 4.14K |
| 2026-07-03 | €0.47 | +4.22% | €0.45 | €0.47 | €0.45 | 41 |
| 2026-07-02 | €0.45 | -4.26% | €0.43 | €0.45 | €0.43 | 5.89K |
| 2026-07-01 | €0.47 | +0.21% | €0.46 | €0.47 | €0.46 | 2.80K |
| 2026-06-30 | €0.47 | -0.21% | €0.47 | €0.47 | €0.44 | 2.18K |
| 2026-06-29 | €0.47 | -1.05% | €0.47 | €0.47 | €0.47 | 938 |
| 2026-06-26 | €0.47 | +1.28% | €0.47 | €0.47 | €0.44 | 4.41K |
| 2026-06-25 | €0.47 | -1.26% | €0.47 | €0.47 | €0.44 | 4.44K |
| 2026-06-24 | €0.47 | -0.63% | €0.48 | €0.48 | €0.44 | 8.15K |
| 2026-06-23 | €0.48 | -0.21% | €0.48 | €0.48 | €0.48 | 207 |
| 2026-06-22 | €0.48 | 0.00% | €0.48 | €0.48 | €0.48 | 38 |
| 2026-06-19 | €0.48 | 0.00% | €0.48 | €0.48 | €0.46 | 9.54K |
| 2026-06-18 | €0.48 | 0.00% | €0.46 | €0.48 | €0.46 | 4.08K |
| 2026-06-17 | €0.48 | 0.00% | €0.48 | €0.48 | €0.48 | 1.89K |
| 2026-06-16 | €0.48 | 0.00% | €0.46 | €0.48 | €0.46 | 889 |
| 2026-06-15 | €0.48 | +1.91% | €0.47 | €0.48 | €0.46 | 4.01K |
| 2026-06-12 | €0.47 | -4.08% | €0.48 | €0.48 | €0.45 | 26.83K |
| 2026-06-11 | €0.49 | -1.80% | €0.50 | €0.50 | €0.48 | 10.78K |
| 2026-06-10 | €0.50 | +0.20% | €0.50 | €0.50 | €0.50 | 5.06K |
| 2026-06-09 | €0.50 | -0.40% | €0.48 | €0.50 | €0.48 | 14.48K |
| 2026-06-08 | €0.50 | -4.21% | €0.52 | €0.55 | €0.49 | 24.66K |
| 2026-06-05 | €0.52 | -0.76% | €0.53 | €0.53 | €0.52 | 1.65K |
| 2026-06-04 | €0.53 | -5.73% | €0.53 | €0.56 | €0.52 | 10.00K |
| 2026-06-03 | €0.56 | +3.33% | €0.54 | €0.56 | €0.53 | 5.33K |
| 2026-06-02 | €0.54 | 0.00% | €0.54 | €0.56 | €0.52 | 4.30K |
| 2026-06-01 | €0.54 | -6.25% | €0.55 | €0.57 | €0.53 | 4.90K |
| 2026-05-29 | €0.58 | -1.71% | €0.58 | €0.58 | €0.54 | 7.45K |
| 2026-05-28 | €0.59 | -1.68% | €0.59 | €0.59 | €0.54 | 13.32K |