Netgem SA (0N9W) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Netgem SA

Date Open High Low Close* Volume
21/02/2018 2.39p 2.65p 2.65p 2.65p 0
20/02/2018 2.39p 2.65p 2.64p 2.65p 0
19/02/2018 2.39p 2.64p 2.62p 2.64p 0
16/02/2018 2.39p 2.62p 2.57p 2.62p 0
15/02/2018 2.39p 2.57p 2.57p 2.57p 0
14/02/2018 2.39p 2.58p 2.57p 2.57p 0
13/02/2018 2.39p 2.58p 2.54p 2.58p 500
12/02/2018 2.39p 2.62p 2.54p 2.54p 0
09/02/2018 2.39p 2.68p 2.62p 2.62p 0
08/02/2018 2.39p 2.68p 2.55p 2.68p 0
07/02/2018 2.39p 2.68p 2.55p 2.55p 0
06/02/2018 2.39p 2.75p 2.68p 2.68p 0
05/02/2018 2.39p 2.75p 2.75p 2.75p 0
02/02/2018 2.39p 2.76p 2.75p 2.75p 0
01/02/2018 2.39p 2.76p 2.76p 2.76p 0
31/01/2018 2.39p 2.76p 2.75p 2.76p 0
30/01/2018 2.39p 2.78p 2.75p 2.75p 0
29/01/2018 2.39p 2.78p 2.76p 2.78p 0
26/01/2018 2.39p 2.76p 2.76p 2.76p 0
25/01/2018 2.39p 2.76p 2.73p 2.76p 0
24/01/2018 2.39p 2.81p 2.73p 2.73p 0
23/01/2018 2.39p 2.81p 2.77p 2.81p 0
22/01/2018 2.39p 2.77p 2.63p 2.77p 110
19/01/2018 2.39p 2.63p 2.52p 2.63p 0
18/01/2018 2.39p 2.52p 2.51p 2.52p 0
17/01/2018 2.39p 2.51p 2.51p 2.51p 221
16/01/2018 2.39p 2.51p 2.51p 2.51p 0
15/01/2018 2.39p 2.51p 2.50p 2.51p 0
12/01/2018 2.39p 2.52p 2.50p 2.50p 0
11/01/2018 2.39p 2.52p 2.52p 2.52p 0
10/01/2018 2.39p 2.52p 2.52p 2.52p 0
09/01/2018 2.39p 2.52p 2.52p 2.52p 0
08/01/2018 2.39p 2.52p 2.52p 2.52p 0
05/01/2018 2.39p 2.52p 2.50p 2.52p 0
04/01/2018 2.39p 2.50p 2.42p 2.50p 0
03/01/2018 2.39p 2.42p 2.42p 2.42p 0
02/01/2018 2.39p 2.42p 2.41p 2.42p 0
29/12/2017 2.39p 2.43p 2.41p 2.41p 0
28/12/2017 2.39p 2.43p 2.43p 2.43p 0
27/12/2017 2.39p 2.43p 2.42p 2.43p 0
22/12/2017 2.39p 2.43p 2.42p 2.42p 0
21/12/2017 2.39p 2.43p 2.39p 2.43p 0
20/12/2017 2.39p 2.39p 2.39p 2.39p 0
19/12/2017 2.39p 2.39p 2.39p 2.39p 0
18/12/2017 2.39p 2.39p 2.39p 2.39p 229
15/12/2017 2.39p 2.39p 2.39p 2.39p 0
14/12/2017 0.00p 2.39p 2.39p 2.39p 0

*Close Price adjusted for both dividends and splits