Netgem SA ALNTG
EURONEXT · France · Technology Services
€0.9980+0.01 (+1.22%)
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 | €0.99 | +0.82% | €0.98 | €1.00 | €0.97 | 12.74K |
| 2026-09-29 | €0.98 | -1.41% | €0.99 | €0.99 | €0.98 | 21.17K |
| 2026-09-28 | €0.99 | +1.22% | €0.98 | €0.99 | €0.97 | 10.12K |
| 2026-09-25 | €0.98 | +1.03% | €0.96 | €0.98 | €0.96 | 12.60K |
| 2026-09-24 | €0.97 | -1.02% | €0.97 | €0.97 | €0.97 | 10.50K |
| 2026-09-23 | €0.98 | +1.66% | €0.96 | €0.98 | €0.95 | 23.31K |
| 2026-09-22 | €0.96 | +0.21% | €0.96 | €0.96 | €0.96 | 7.96K |
| 2026-09-21 | €0.96 | +0.84% | €0.96 | €0.96 | €0.96 | 6.27K |
| 2026-09-18 | €0.95 | -2.85% | €0.98 | €0.98 | €0.95 | 9.67K |
| 2026-09-17 | €0.98 | -1.80% | €1.00 | €1.00 | €0.96 | 48.11K |
| 2026-09-16 | €1.00 | -3.85% | €1.04 | €1.05 | €0.98 | 56.27K |
| 2026-09-15 | €1.04 | 0.00% | €1.04 | €1.04 | €1.01 | 16.23K |
| 2026-09-14 | €1.04 | -1.42% | €1.05 | €1.07 | €1.01 | 82.87K |
| 2026-09-11 | €1.05 | 0.00% | €1.04 | €1.06 | €1.04 | 48.22K |
| 2026-09-10 | €1.05 | -0.47% | €1.08 | €1.10 | €0.98 | 218.55K |
| 2026-09-09 | €1.06 | +10.42% | €0.98 | €1.08 | €0.97 | 454.05K |
| 2026-09-08 | €0.96 | +5.49% | €0.93 | €0.96 | €0.91 | 145.40K |
| 2026-09-07 | €0.91 | +5.32% | €0.88 | €0.95 | €0.88 | 153.34K |
| 2026-09-04 | €0.86 | +0.47% | €0.86 | €0.87 | €0.86 | 36.70K |
| 2026-09-03 | €0.86 | +9.97% | €0.82 | €0.86 | €0.80 | 278.45K |
| 2026-09-02 | €0.78 | -1.01% | €0.79 | €0.79 | €0.78 | 5.75K |
| 2026-09-01 | €0.79 | 0.00% | €0.79 | €0.79 | €0.78 | 13.97K |
| 2026-08-31 | €0.79 | -1.00% | €0.79 | €0.79 | €0.79 | 10.30K |
| 2026-08-28 | €0.80 | -0.75% | €0.80 | €0.80 | €0.79 | 7.70K |
| 2026-08-27 | €0.80 | -2.43% | €0.82 | €0.82 | €0.79 | 19.49K |
| 2026-08-26 | €0.82 | +0.98% | €0.82 | €0.83 | €0.82 | 757 |
| 2026-08-25 | €0.82 | +2.00% | €0.80 | €0.83 | €0.80 | 3.30K |
| 2026-08-24 | €0.80 | -3.15% | €0.83 | €0.83 | €0.79 | 22.40K |
| 2026-08-21 | €0.83 | +0.24% | €0.82 | €0.83 | €0.82 | 1.02K |
| 2026-08-20 | €0.82 | -0.48% | €0.83 | €0.83 | €0.80 | 41.02K |
| 2026-08-19 | €0.83 | 0.00% | €0.83 | €0.84 | €0.83 | 10.05K |
| 2026-08-18 | €0.83 | -0.48% | €0.83 | €0.83 | €0.83 | 1.93K |
| 2026-08-17 | €0.83 | -0.72% | €0.84 | €0.84 | €0.83 | 1.64K |
| 2026-08-14 | €0.84 | +0.96% | €0.84 | €0.84 | €0.83 | 6.46K |
| 2026-08-13 | €0.83 | 0.00% | €0.83 | €0.84 | €0.83 | 12.04K |
| 2026-08-12 | €0.83 | -0.72% | €0.84 | €0.84 | €0.83 | 16.17K |
| 2026-08-11 | €0.84 | -0.71% | €0.84 | €0.84 | €0.83 | 14.93K |
| 2026-08-10 | €0.84 | +0.24% | €0.84 | €0.84 | €0.84 | 15.27K |
| 2026-08-07 | €0.84 | -0.24% | €0.84 | €0.84 | €0.84 | 18.08K |
| 2026-08-06 | €0.84 | -1.17% | €0.85 | €0.85 | €0.84 | 10.57K |
| 2026-08-05 | €0.85 | 0.00% | €0.85 | €0.86 | €0.85 | 18.65K |
| 2026-08-04 | €0.85 | +0.24% | €0.84 | €0.86 | €0.84 | 22.02K |
| 2026-08-03 | €0.85 | -0.93% | €0.86 | €0.90 | €0.85 | 38.32K |
| 2026-07-31 | €0.86 | -0.23% | €0.86 | €0.86 | €0.82 | 32.09K |
| 2026-07-30 | €0.86 | +5.91% | €0.82 | €0.86 | €0.82 | 66.23K |
| 2026-07-29 | €0.81 | -0.25% | €0.82 | €0.82 | €0.81 | 12.44K |
| 2026-07-28 | €0.81 | -0.97% | €0.82 | €0.83 | €0.81 | 8.80K |
| 2026-07-27 | €0.82 | +0.24% | €0.82 | €0.82 | €0.82 | 2.21K |
| 2026-07-24 | €0.82 | -0.24% | €0.82 | €0.82 | €0.82 | 860 |
| 2026-07-23 | €0.82 | +2.24% | €0.80 | €0.82 | €0.80 | 9.21K |
| 2026-07-22 | €0.80 | -1.71% | €0.82 | €0.82 | €0.80 | 18.86K |
| 2026-07-21 | €0.82 | +0.99% | €0.80 | €0.82 | €0.80 | 6.88K |
| 2026-07-20 | €0.81 | -6.68% | €0.85 | €0.85 | €0.79 | 58.66K |
| 2026-07-17 | €0.87 | +0.70% | €0.86 | €0.87 | €0.86 | 4.73K |
| 2026-07-16 | €0.86 | -1.60% | €0.86 | €0.88 | €0.86 | 13.67K |
| 2026-07-15 | €0.88 | +0.46% | €0.86 | €0.88 | €0.86 | 13.15K |
| 2026-07-14 | €0.87 | +1.40% | €0.88 | €0.88 | €0.86 | 31.27K |
| 2026-07-13 | €0.86 | -1.83% | €0.87 | €0.88 | €0.86 | 23.61K |
| 2026-07-10 | €0.88 | +4.04% | €0.84 | €0.88 | €0.84 | 22.76K |
| 2026-07-09 | €0.84 | +0.48% | €0.84 | €0.84 | €0.84 | 3.40K |
| 2026-07-08 | €0.84 | -7.10% | €0.89 | €0.89 | €0.83 | 41.08K |
| 2026-07-07 | €0.90 | -2.59% | €0.92 | €0.93 | €0.90 | 25.42K |
| 2026-07-06 | €0.93 | +1.76% | €0.91 | €0.93 | €0.91 | 32.28K |
| 2026-07-03 | €0.91 | -0.87% | €0.93 | €0.93 | €0.90 | 44.04K |
| 2026-07-02 | €0.92 | +6.25% | €0.87 | €0.93 | €0.87 | 49.45K |
| 2026-07-01 | €0.86 | +0.47% | €0.86 | €0.87 | €0.86 | 14.13K |
| 2026-06-30 | €0.86 | +0.70% | €0.86 | €0.86 | €0.86 | 21.49K |
| 2026-06-29 | €0.85 | +0.47% | €0.85 | €0.86 | €0.85 | 10.03K |
| 2026-06-26 | €0.85 | +0.24% | €0.85 | €0.86 | €0.84 | 10.03K |
| 2026-06-25 | €0.85 | -0.24% | €0.85 | €0.86 | €0.85 | 40.17K |
| 2026-06-24 | €0.85 | +1.92% | €0.84 | €0.86 | €0.84 | 28.05K |
| 2026-06-23 | €0.83 | 0.00% | €0.83 | €0.84 | €0.83 | 25.30K |
| 2026-06-22 | €0.83 | +0.24% | €0.84 | €0.84 | €0.83 | 14.04K |
| 2026-06-19 | €0.83 | +0.24% | €0.83 | €0.83 | €0.82 | 34.29K |
| 2026-06-18 | €0.83 | +0.48% | €0.83 | €0.83 | €0.82 | 28.47K |
| 2026-06-17 | €0.83 | -0.48% | €0.82 | €0.83 | €0.82 | 4.17K |
| 2026-06-16 | €0.83 | +0.48% | €0.83 | €0.83 | €0.83 | 2.81K |
| 2026-06-15 | €0.83 | +0.49% | €0.83 | €0.83 | €0.82 | 8.58K |
| 2026-06-12 | €0.82 | +0.98% | €0.82 | €0.82 | €0.81 | 5.68K |
| 2026-06-11 | €0.81 | -1.21% | €0.82 | €0.83 | €0.81 | 20.44K |
| 2026-06-10 | €0.82 | +0.49% | €0.82 | €0.83 | €0.82 | 44.94K |
| 2026-06-09 | €0.82 | -1.44% | €0.83 | €0.84 | €0.82 | 31.06K |
| 2026-06-08 | €0.83 | +0.24% | €0.83 | €0.85 | €0.83 | 52.81K |
| 2026-06-05 | €0.83 | 0.00% | €0.83 | €0.83 | €0.83 | 2.86K |
| 2026-06-04 | €0.83 | -1.66% | €0.84 | €0.85 | €0.82 | 15.42K |
| 2026-06-03 | €0.84 | -0.47% | €0.85 | €0.85 | €0.84 | 10.81K |
| 2026-06-02 | €0.85 | +0.95% | €0.84 | €0.85 | €0.84 | 6.73K |
| 2026-06-01 | €0.84 | -0.94% | €0.85 | €0.85 | €0.82 | 23.37K |
| 2026-05-29 | €0.85 | +2.17% | €0.84 | €0.85 | €0.84 | 21.21K |
| 2026-05-28 | €0.83 | +0.24% | €0.83 | €0.84 | €0.83 | 11.91K |