UK markets close in 3 hours 4 minutes

Netgem SA (0N9W.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.9520-0.0040 (-0.42%)
As of 08:05AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.00000.00000.00000.95200.952049
29 Apr 20240.95600.95600.95600.95600.95601
26 Apr 20240.96600.96600.96600.96600.96601
25 Apr 20240.98400.98400.98400.98400.98401
24 Apr 20240.99000.99000.99000.99000.99001
23 Apr 20240.97000.97000.97000.97000.97001
22 Apr 20240.96400.96400.96400.96400.96401
19 Apr 20240.96400.96400.96400.96400.96401
18 Apr 20240.96400.96400.96400.96400.96401
17 Apr 20240.97800.97800.96400.96400.96405
16 Apr 20240.97600.97600.97600.97600.97601
15 Apr 20240.98000.98000.98000.98000.98001
12 Apr 20240.97000.97000.97000.97000.97001
11 Apr 20240.97000.97000.97000.97000.97001
10 Apr 20240.97000.97000.96200.96200.96203
09 Apr 20240.97800.97800.97800.97800.97802
08 Apr 20240.97800.97800.97800.97800.97802
05 Apr 20240.98200.98200.98200.98200.98202
04 Apr 20240.98800.98800.98800.98800.98802
03 Apr 20240.92800.92800.92800.92800.92802
02 Apr 20240.94600.94600.94600.94600.94602
28 Mar 20241.00001.01501.00001.01501.01504
27 Mar 20240.93000.93000.93000.93000.93002
26 Mar 20240.92800.92800.92800.92800.92802
25 Mar 20240.92800.92800.92800.92800.92802
22 Mar 20240.90800.90800.90800.90800.90802
21 Mar 20240.90000.90200.90000.90200.90209
20 Mar 2024------
19 Mar 20240.90000.90000.90000.90000.90002
18 Mar 20240.93800.93800.93800.93800.93802
15 Mar 20240.94000.94000.94000.94000.94002
14 Mar 20240.94200.94200.94000.94000.94004
13 Mar 20240.94400.94400.94400.94400.94401
12 Mar 20240.94800.94800.94800.94800.94801
11 Mar 20240.94600.94600.94600.94600.94604
08 Mar 20240.94000.94000.94000.94000.94001
07 Mar 20240.94200.94200.94200.94200.94201
06 Mar 20240.94400.94400.94400.94400.94401
05 Mar 20240.94600.94600.94600.94600.94601
04 Mar 20240.94000.94000.94000.94000.94004
01 Mar 20240.94600.94600.94600.94600.94601
29 Feb 20240.95000.95000.94800.94800.94803
28 Feb 20240.95000.95000.95000.95000.95001
27 Feb 20240.95800.95800.95800.95800.95801
26 Feb 20240.95000.95800.95000.95800.95804
23 Feb 20240.96200.96200.96200.96200.9620246
22 Feb 20240.96400.96400.96400.96400.96401
21 Feb 20240.96800.96800.96800.96800.96801
20 Feb 20240.96000.96000.96000.96000.96001
19 Feb 20240.97000.97000.96000.96000.96004
16 Feb 20240.97200.97200.97200.97200.97201
15 Feb 20240.98000.98000.98000.98000.98001
14 Feb 20240.97400.97400.97400.97400.97401
13 Feb 20240.98600.98600.97220.97220.9722817
12 Feb 20240.98000.98000.98000.98000.98004
09 Feb 20240.99400.99400.99400.99400.99401
08 Feb 20241.00001.00001.00001.00001.00001
07 Feb 20241.00001.00001.00001.00001.00001
06 Feb 20240.99201.01000.99201.01001.010021
05 Feb 20241.00001.00001.00001.00001.00004
02 Feb 20241.03501.03501.03501.03501.03501
01 Feb 20241.06001.06001.06001.06001.06001
31 Jan 20241.03501.07001.03501.07001.070085
30 Jan 20241.00001.00001.00001.00001.00001
29 Jan 20240.98000.99000.98000.99000.99004
26 Jan 20240.98800.98800.98800.98800.98801
25 Jan 20240.99000.99000.99000.99000.99001
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.98000.98000.98000.98000.980018
19 Jan 20240.98600.98600.98600.98600.98602
18 Jan 20240.99800.99800.98800.98800.98802
17 Jan 20240.99800.99800.99800.99800.99801
16 Jan 20240.99000.99000.99000.99000.99001
15 Jan 20240.99000.99000.98800.98800.98804
12 Jan 20241.00001.00001.00001.00001.00001
11 Jan 20240.99400.99400.99400.99400.99401
10 Jan 20240.98600.98600.98600.98600.98601
09 Jan 20240.99600.99600.99600.99600.99601
08 Jan 20240.99801.00000.99601.00001.000027
05 Jan 20240.99800.99800.99800.99800.99801
04 Jan 20240.99200.99200.99200.99200.99201
03 Jan 20241.00001.00001.00001.00001.00001
02 Jan 20240.99800.99800.99800.99800.99805
29 Dec 20230.99800.99800.99800.99800.99801
28 Dec 20231.00501.00501.00501.00501.00501
27 Dec 20231.00001.00001.00001.00001.000016
22 Dec 20231.01001.01001.01001.01001.01001
21 Dec 20231.00001.00001.00001.00001.00001
20 Dec 20231.00001.00001.00001.00001.00001
19 Dec 20231.00501.00501.00501.00501.00501
18 Dec 20231.02501.03001.02501.03001.030013
15 Dec 20231.00501.00501.00501.00501.00501
14 Dec 20231.01001.01001.01001.01001.01001
13 Dec 20231.01001.01001.01001.01001.01001
12 Dec 20231.02001.02001.02001.02001.02001
11 Dec 20231.01501.01501.01501.01501.01503
08 Dec 20231.04001.04001.04001.04001.04001
07 Dec 20231.02501.02501.02501.02501.02501
06 Dec 20231.01501.01501.01501.01501.01501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...