Paris - Delayed Quote
EUR
Netgem SA (ALNTG.PA)
0.8880
+0.0080
(+0.91%)
As of 12:10:07 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.8820
0.8880
0.8820
0.8820
0.8820
6,277
Nov 2, 2026
0.9040
0.9040
0.8800
0.8800
0.8800
27,216
Oct 30, 2026
0.9300
0.9360
0.9120
0.9120
0.9120
15,768
Oct 29, 2026
0.9600
0.9600
0.9360
0.9360
0.9360
20,645
Oct 28, 2026
0.9660
0.9660
0.9540
0.9600
0.9600
10,485
Oct 27, 2026
0.9600
0.9640
0.9460
0.9600
0.9600
2,075
Oct 26, 2026
0.9540
0.9600
0.9460
0.9600
0.9600
20,113
Oct 23, 2026
0.9400
0.9560
0.9060
0.9400
0.9400
45,765
Oct 22, 2026
0.9720
0.9800
0.9400
0.9400
0.9400
19,798
Oct 21, 2026
0.9800
0.9880
0.9720
0.9720
0.9720
11,782
Oct 20, 2026
0.9800
0.9900
0.9740
0.9800
0.9800
3,839
Oct 19, 2026
0.9700
0.9860
0.9700
0.9800
0.9800
23,073
Oct 16, 2026
0.9420
0.9800
0.9320
0.9720
0.9720
34,134
Oct 15, 2026
1.0150
1.0150
0.9200
0.9420
0.9420
63,638
Oct 14, 2026
1.0200
1.0200
1.0150
1.0200
1.0200
8,809
Oct 13, 2026
1.0150
1.0300
1.0150
1.0200
1.0200
11,022
Oct 12, 2026
1.0200
1.0200
1.0050
1.0050
1.0050
2,362
Oct 9, 2026
1.0150
1.0300
0.9920
1.0200
1.0200
30,150
Oct 8, 2026
1.0100
1.0450
1.0000
1.0150
1.0150
23,108
Oct 7, 2026
1.0250
1.0250
1.0100
1.0100
1.0100
14,550
Oct 6, 2026
1.0150
1.0350
1.0000
1.0000
1.0000
21,582
Oct 5, 2026
1.0350
1.0350
1.0150
1.0150
1.0150
11,530
Oct 2, 2026
0.9980
1.0350
0.9980
1.0350
1.0350
37,329
Oct 1, 2026
0.9860
1.0100
0.9860
0.9980
0.9980
45,330
Sep 30, 2026
0.9780
0.9980
0.9720
0.9860
0.9860
12,743
Sep 29, 2026
0.9920
0.9920
0.9780
0.9780
0.9780
21,167
Sep 28, 2026
0.9800
0.9920
0.9720
0.9920
0.9920
10,122
Sep 25, 2026
0.9620
0.9800
0.9620
0.9800
0.9800
12,601
Sep 24, 2026
0.9680
0.9720
0.9680
0.9700
0.9700
10,504
Sep 23, 2026
0.9640
0.9820
0.9500
0.9800
0.9800
23,305
Sep 22, 2026
0.9620
0.9640
0.9620
0.9640
0.9640
7,958
Sep 21, 2026
0.9600
0.9640
0.9600
0.9620
0.9620
6,268
Sep 18, 2026
0.9800
0.9800
0.9520
0.9540
0.9540
9,665
Sep 17, 2026
1.0050
1.0050
0.9600
0.9820
0.9820
48,110
Sep 16, 2026
1.0400
1.0550
0.9840
1.0000
1.0000
56,271
Sep 15, 2026
1.0400
1.0400
1.0150
1.0400
1.0400
16,228
Sep 14, 2026
1.0550
1.0700
1.0100
1.0400
1.0400
82,866
Sep 11, 2026
1.0400
1.0600
1.0400
1.0550
1.0550
48,222
Sep 10, 2026
1.0800
1.0950
0.9820
1.0550
1.0550
218,553
Sep 9, 2026
0.9800
1.0750
0.9740
1.0600
1.0600
454,047
Sep 8, 2026
0.9340
0.9600
0.9120
0.9600
0.9600
145,404
Sep 7, 2026
0.8800
0.9500
0.8800
0.9100
0.9100
153,339
Sep 4, 2026
0.8600
0.8680
0.8580
0.8640
0.8640
36,697
Sep 3, 2026
0.8220
0.8640
0.8000
0.8600
0.8600
278,446
Sep 2, 2026
0.7900
0.7900
0.7820
0.7820
0.7820
5,745
Sep 1, 2026
0.7860
0.7920
0.7840
0.7900
0.7900
13,965
Aug 31, 2026
0.7900
0.7920
0.7900
0.7900
0.7900
10,302
Aug 28, 2026
0.8040
0.8040
0.7900
0.7980
0.7980
7,703
Aug 27, 2026
0.8220
0.8220
0.7860
0.8040
0.8040
19,493
Aug 26, 2026
0.8160
0.8300
0.8160
0.8240
0.8240
757
Aug 25, 2026
0.8000
0.8280
0.8000
0.8160
0.8160
3,301
Aug 24, 2026
0.8260
0.8300
0.7920
0.8000
0.8000
22,395
Aug 21, 2026
0.8240
0.8260
0.8240
0.8260
0.8260
1,019
Aug 20, 2026
0.8280
0.8280
0.8000
0.8240
0.8240
41,024
Aug 19, 2026
0.8280
0.8400
0.8280
0.8280
0.8280
10,047
Aug 18, 2026
0.8320
0.8320
0.8280
0.8280
0.8280
1,934
Aug 17, 2026
0.8380
0.8380
0.8320
0.8320
0.8320
1,640
Aug 14, 2026
0.8400
0.8400
0.8340
0.8380
0.8380
6,463
Aug 13, 2026
0.8320
0.8420
0.8300
0.8300
0.8300
12,042
Aug 12, 2026
0.8360
0.8400
0.8300
0.8300
0.8300
16,167
Aug 11, 2026
0.8420
0.8420
0.8300
0.8360
0.8360
14,928
Aug 10, 2026
0.8400
0.8420
0.8380
0.8420
0.8420
15,265
Aug 7, 2026
0.8380
0.8400
0.8360
0.8400
0.8400
18,077
Aug 6, 2026
0.8520
0.8520
0.8420
0.8420
0.8420
10,568
Aug 5, 2026
0.8520
0.8620
0.8480
0.8520
0.8520
18,648
Aug 4, 2026
0.8380
0.8600
0.8380
0.8520
0.8520
22,017
Aug 3, 2026
0.8600
0.8980
0.8500
0.8500
0.8500
38,317
Jul 31, 2026
0.8600
0.8600
0.8240
0.8580
0.8580
32,092
Jul 30, 2026
0.8240
0.8600
0.8240
0.8600
0.8600
66,232
Jul 29, 2026
0.8160
0.8160
0.8080
0.8120
0.8120
12,444
Jul 28, 2026
0.8200
0.8280
0.8100
0.8140
0.8140
8,795
Jul 27, 2026
0.8220
0.8220
0.8180
0.8220
0.8220
2,207
Jul 24, 2026
0.8180
0.8220
0.8180
0.8200
0.8200
860
Jul 23, 2026
0.8040
0.8220
0.8040
0.8220
0.8220
9,211
Jul 22, 2026
0.8160
0.8180
0.8000
0.8040
0.8040
18,864
Jul 21, 2026
0.8000
0.8180
0.8000
0.8180
0.8180
6,875
Jul 20, 2026
0.8520
0.8540
0.7900
0.8100
0.8100
58,661
Jul 17, 2026
0.8620
0.8680
0.8620
0.8680
0.8680
4,726
Jul 16, 2026
0.8600
0.8760
0.8600
0.8620
0.8620
13,671
Jul 15, 2026
0.8600
0.8760
0.8600
0.8760
0.8760
13,151
Jul 14, 2026
0.8800
0.8840
0.8600
0.8720
0.8720
31,269
Jul 13, 2026
0.8700
0.8780
0.8580
0.8600
0.8600
23,610
Jul 10, 2026
0.8420
0.8760
0.8400
0.8760
0.8760
22,759
Jul 9, 2026
0.8380
0.8420
0.8380
0.8420
0.8420
3,400
Jul 8, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
0.8900
0.8900
0.8280
0.8380
0.8380
41,079
Jul 7, 2026
0.9220
0.9280
0.9020
0.9020
0.8520
25,424
Jul 6, 2026
0.9060
0.9340
0.9060
0.9260
0.8747
32,281
Jul 3, 2026
0.9300
0.9320
0.9020
0.9100
0.8596
44,036
Jul 2, 2026
0.8700
0.9260
0.8700
0.9180
0.8671
49,446
Jul 1, 2026
0.8600
0.8740
0.8600
0.8640
0.8161
14,131
Jun 30, 2026
0.8600
0.8640
0.8600
0.8600
0.8123
21,485
Jun 29, 2026
0.8500
0.8600
0.8500
0.8540
0.8067
10,032
Jun 26, 2026
0.8520
0.8560
0.8440
0.8500
0.8029
10,034
Jun 25, 2026
0.8520
0.8560
0.8480
0.8480
0.8010
40,166
Jun 24, 2026
0.8420
0.8580
0.8400
0.8500
0.8029
28,049
Jun 23, 2026
0.8320
0.8380
0.8300
0.8340
0.7878
25,296
Jun 22, 2026
0.8380
0.8400
0.8320
0.8340
0.7878
14,039
Jun 19, 2026
0.8320
0.8320
0.8180
0.8320
0.7859
34,289
Jun 18, 2026
0.8340
0.8340
0.8240
0.8300
0.7840
28,469
Jun 17, 2026
0.8200
0.8340
0.8200
0.8260
0.7802
4,173
Jun 16, 2026
0.8260
0.8300
0.8260
0.8300
0.7840
2,811
Jun 15, 2026
0.8260
0.8300
0.8180
0.8260
0.7802
8,576
Jun 12, 2026
0.8160
0.8220
0.8140
0.8220
0.7764
5,678
Jun 11, 2026
0.8240
0.8260
0.8100
0.8140
0.7689
20,440
Jun 10, 2026
0.8160
0.8320
0.8160
0.8240
0.7783
44,940
Jun 9, 2026
0.8320
0.8400
0.8200
0.8200
0.7745
31,059
Jun 8, 2026
0.8300
0.8480
0.8300
0.8320
0.7859
52,813
Jun 5, 2026
0.8300
0.8340
0.8260
0.8300
0.7840
2,864
Jun 4, 2026
0.8400
0.8480
0.8220
0.8300
0.7840
15,422
Jun 3, 2026
0.8500
0.8500
0.8440
0.8440
0.7972
10,812
Jun 2, 2026
0.8400
0.8480
0.8400
0.8480
0.8010
6,734
Jun 1, 2026
0.8520
0.8520
0.8240
0.8400
0.7934
23,365
May 29, 2026
0.8380
0.8500
0.8380
0.8480
0.8010
21,212
May 28, 2026
0.8300
0.8380
0.8300
0.8300
0.7840
11,910
May 27, 2026
0.8400
0.8400
0.8260
0.8280
0.7821
11,804
May 26, 2026
0.8160
0.8400
0.8140
0.8380
0.7915
46,450
May 25, 2026
0.7900
0.8100
0.7800
0.8100
0.7651
34,871
May 22, 2026
0.7700
0.7780
0.7600
0.7780
0.7349
40,521
May 21, 2026
0.7780
0.7780
0.7660
0.7700
0.7273
12,812
May 20, 2026
0.7740
0.7780
0.7660
0.7780
0.7349
16,923
May 19, 2026
0.7840
0.7840
0.7660
0.7740
0.7311
5,141
May 18, 2026
0.7820
0.7820
0.7700
0.7700
0.7273
1,288
May 15, 2026
0.7820
0.7820
0.7700
0.7700
0.7273
2,764
May 14, 2026
0.7840
0.7840
0.7720
0.7840
0.7405
8,407
May 13, 2026
0.7800
0.7840
0.7720
0.7840
0.7405
7,048
May 12, 2026
0.7600
0.7800
0.7600
0.7780
0.7349
3,185
May 11, 2026
0.7760
0.7760
0.7700
0.7700
0.7273
4,325
May 8, 2026
0.7920
0.7940
0.7660
0.7660
0.7235
14,229
May 7, 2026
0.7720
0.7900
0.7600
0.7880
0.7443
44,642
May 6, 2026
0.7460
0.7600
0.7420
0.7600
0.7179
11,856
May 5, 2026
0.7360
0.7460
0.7260
0.7420
0.7009
10,660
May 4, 2026
0.7520
0.7520
0.7360
0.7360
0.6952
12,634
Apr 30, 2026
0.7220
0.7520
0.7220
0.7520
0.7103
4,908
Apr 29, 2026
0.7200
0.7480
0.7120
0.7480
0.7065
52,575
Apr 28, 2026
0.7500
0.7520
0.7100
0.7200
0.6801
90,021
Apr 27, 2026
0.7560
0.7700
0.7520
0.7580
0.7160
7,578
Apr 24, 2026
0.7620
0.7780
0.7580
0.7580
0.7160
14,997
Apr 23, 2026
0.7720
0.7800
0.7560
0.7600
0.7179
13,259
Apr 22, 2026
0.7980
0.8000
0.7500
0.7720
0.7292
24,471
Apr 21, 2026
0.7800
0.8000
0.7440
0.7920
0.7481
40,042
Apr 20, 2026
0.7700
0.7760
0.7640
0.7760
0.7330
4,562
Apr 17, 2026
0.7580
0.7760
0.7580
0.7760
0.7330
12,923
Apr 16, 2026
0.7520
0.7620
0.7400
0.7600
0.7179
15,622
Apr 15, 2026
0.7540
0.7540
0.7500
0.7500
0.7084
3,254
Apr 14, 2026
0.7440
0.7500
0.7400
0.7400
0.6990
6,025
Apr 13, 2026
0.7300
0.7400
0.7300
0.7400
0.6990
6,288
Apr 10, 2026
0.7400
0.7400
0.7120
0.7360
0.6952
22,474
Apr 9, 2026
0.7200
0.7440
0.7000
0.7280
0.6876
21,684
Apr 8, 2026
0.7120
0.7400
0.7120
0.7360
0.6952
9,974
Apr 7, 2026
0.7300
0.7300
0.7100
0.7100
0.6706
7,743
Apr 2, 2026
0.7300
0.7300
0.7100
0.7200
0.6801
6,795
Apr 1, 2026
0.7160
0.7380
0.7160
0.7200
0.6801
7,083
Mar 31, 2026
0.7160
0.7280
0.6720
0.7180
0.6782
27,001
Mar 30, 2026
0.7560
0.7560
0.7140
0.7140
0.6744
23,594
Mar 27, 2026
0.7400
0.7580
0.7220
0.7580
0.7160
20,283
Mar 26, 2026
0.7300
0.7460
0.7200
0.7460
0.7046
7,602
Mar 25, 2026
0.7200
0.7460
0.7040
0.7460
0.7046
16,516
Mar 24, 2026
0.6860
0.7200
0.6840
0.7200
0.6801
31,001
Mar 23, 2026
0.6720
0.7200
0.6700
0.6860
0.6480
22,362
Mar 20, 2026
0.7320
0.7500
0.6800
0.6800
0.6423
76,581
Mar 19, 2026
0.7740
0.7740
0.7320
0.7600
0.7179
21,800
Mar 18, 2026
0.7200
0.7780
0.6860
0.7760
0.7330
66,637
Mar 17, 2026
0.7040
0.7140
0.6820
0.6820
0.6442
20,063
Mar 16, 2026
0.7600
0.7600
0.6980
0.7020
0.6631
58,134
Mar 13, 2026
0.7540
0.7700
0.7380
0.7420
0.7009
17,826
Mar 12, 2026
0.8000
0.8060
0.7560
0.7560
0.7141
40,618
Mar 11, 2026
0.7660
0.8100
0.7400
0.7920
0.7481
144,579
Mar 10, 2026
0.6500
0.7180
0.6420
0.7060
0.6669
75,720
Mar 9, 2026
0.6440
0.6800
0.6400
0.6500
0.6140
26,293
Mar 6, 2026
0.6800
0.6800
0.6440
0.6440
0.6083
18,237
Mar 5, 2026
0.6300
0.6760
0.6300
0.6560
0.6196
29,632
Mar 4, 2026
0.6260
0.6480
0.6080
0.6400
0.6045
47,710
Mar 3, 2026
0.6700
0.6860
0.6300
0.6400
0.6045
31,579
Mar 2, 2026
0.6820
0.6980
0.6560
0.6700
0.6329
31,227
Feb 27, 2026
0.6900
0.7040
0.6860
0.6860
0.6480
63,762
Feb 26, 2026
0.7300
0.7300
0.6880
0.6920
0.6536
92,696
Feb 25, 2026
0.7220
0.7400
0.7200
0.7300
0.6895
29,119
Feb 24, 2026
0.7300
0.7300
0.7220
0.7220
0.6820
9,778
Feb 23, 2026
0.7320
0.7380
0.7140
0.7280
0.6876
25,748
Feb 20, 2026
0.7140
0.7380
0.7120
0.7380
0.6971
10,148
Feb 19, 2026
0.7040
0.7400
0.7020
0.7160
0.6763
34,334
Feb 18, 2026
0.7160
0.7360
0.7000
0.7020
0.6631
24,748
Feb 17, 2026
0.7280
0.7380
0.7020
0.7160
0.6763
23,285
Feb 16, 2026
0.7240
0.7400
0.7180
0.7300
0.6895
45,846
Feb 13, 2026
0.7560
0.7600
0.7340
0.7340
0.6933
25,160
Feb 12, 2026
0.7400
0.7560
0.7400
0.7560
0.7141
12,578
Feb 11, 2026
0.7580
0.7660
0.7460
0.7460
0.7046
15,876
Feb 10, 2026
0.7500
0.7600
0.7380
0.7600
0.7179
11,899
Feb 9, 2026
0.7560
0.7560
0.7400
0.7500
0.7084
16,135
Feb 6, 2026
0.7440
0.7500
0.7380
0.7500
0.7084
12,796
Feb 5, 2026
0.7500
0.7520
0.7420
0.7420
0.7009
5,567
Feb 4, 2026
0.7600
0.7600
0.7240
0.7500
0.7084
27,046
Feb 3, 2026
0.7400
0.7600
0.7360
0.7360
0.6952
12,345
Feb 2, 2026
0.7560
0.7600
0.7320
0.7400
0.6990
46,155
Jan 30, 2026
0.7520
0.7700
0.7260
0.7560
0.7141
70,186
Jan 29, 2026
0.7600
0.7800
0.7520
0.7520
0.7103
26,229
Jan 28, 2026
0.7560
0.7680
0.7240
0.7680
0.7254
51,440
Jan 27, 2026
0.7600
0.7620
0.7320
0.7560
0.7141
42,893
Jan 26, 2026
0.7780
0.7920
0.7320
0.7600
0.7179
29,471
Jan 23, 2026
0.7400
0.7740
0.7240
0.7740
0.7311
56,552
Jan 22, 2026
0.7700
0.7880
0.7260
0.7300
0.6895
47,547
Jan 21, 2026
0.7880
0.7880
0.7700
0.7720
0.7292
4,683
Jan 20, 2026
0.7960
0.7960
0.7620
0.7880
0.7443
6,465
Jan 19, 2026
0.7900
0.7980
0.7500
0.7980
0.7538
33,980
Jan 16, 2026
0.7900
0.7960
0.7600
0.7920
0.7481
42,100
Jan 15, 2026
0.7900
0.8160
0.7600
0.7980
0.7538
29,020
Jan 14, 2026
0.8000
0.8180
0.7860
0.8180
0.7727
12,508
Jan 13, 2026
0.7980
0.8020
0.7740
0.8000
0.7557
23,744
Jan 12, 2026
0.7800
0.7900
0.7600
0.7880
0.7443
10,469
Jan 9, 2026
0.8040
0.8040
0.7500
0.7740
0.7311
58,907
Jan 8, 2026
0.7820
0.7960
0.7680
0.7960
0.7519
16,318
Jan 7, 2026
0.7940
0.7960
0.7660
0.7800
0.7368
31,534
Jan 6, 2026
0.7940
0.8060
0.7840
0.7960
0.7519
8,599
Jan 5, 2026
0.8460
0.8500
0.7940
0.7940
0.7500
45,312
Jan 2, 2026
0.8600
0.8660
0.8060
0.8460
0.7991
43,345
Dec 31, 2025
0.8260
0.8600
0.8260
0.8500
0.8029
17,526
Dec 30, 2025
0.8000
0.8340
0.7800
0.8260
0.7802
22,845
Dec 29, 2025
0.7800
0.8000
0.7580
0.8000
0.7557
114,252
Dec 24, 2025
0.7800
0.7960
0.7700
0.7800
0.7368
9,890
Dec 23, 2025
0.7800
0.7980
0.7700
0.7740
0.7311
16,550
Dec 22, 2025
0.7600
0.8000
0.7580
0.8000
0.7557
31,688
Dec 19, 2025
0.7720
0.7760
0.7580
0.7760
0.7330
9,880
Dec 18, 2025
0.7700
0.7820
0.7460
0.7700
0.7273
27,926
Dec 17, 2025
0.7860
0.7860
0.7660
0.7720
0.7292
39,259
Dec 16, 2025
0.7800
0.7880
0.7600
0.7880
0.7443
17,801
Dec 15, 2025
0.7880
0.7880
0.7580
0.7800
0.7368
9,500
Dec 12, 2025
0.8000
0.8160
0.7800
0.7800
0.7368
40,877
Dec 11, 2025
0.8100
0.8180
0.7920
0.7940
0.7500
18,374
Dec 10, 2025
0.8300
0.8300
0.7960
0.8220
0.7764
21,219
Dec 9, 2025
0.8400
0.8420
0.8120
0.8300
0.7840
4,132
Dec 8, 2025
0.8200
0.8400
0.8020
0.8400
0.7934
13,418
Dec 5, 2025
0.8300
0.8380
0.8120
0.8380
0.7915
18,181
Dec 4, 2025
0.7900
0.8300
0.7900
0.8300
0.7840
14,813
Dec 3, 2025
0.8160
0.8180
0.7860
0.7980
0.7538
23,929
Dec 2, 2025
0.8120
0.8460
0.7880
0.8180
0.7727
61,155
Dec 1, 2025
0.8380
0.8480
0.8200
0.8480
0.8010
13,078
Nov 28, 2025
0.8600
0.8600
0.8220
0.8420
0.7953
51,194
Nov 27, 2025
0.8480
0.8560
0.8300
0.8500
0.8029
25,803
Nov 26, 2025
0.8580
0.8580
0.8200
0.8480
0.8010
31,961
Nov 25, 2025
0.8580
0.8580
0.8400
0.8580
0.8104
13,814
Nov 24, 2025
0.8580
0.8600
0.8520
0.8580
0.8104
4,431
Nov 21, 2025
0.8600
0.8660
0.8540
0.8540
0.8067
19,547
Nov 20, 2025
0.8820
0.8820
0.8600
0.8600
0.8123
16,990
Nov 19, 2025
0.8700
0.8820
0.8700
0.8820
0.8331
2,422
Nov 18, 2025
0.8820
0.8880
0.8700
0.8700
0.8218
7,442
Nov 17, 2025
0.8640
0.8840
0.8600
0.8820
0.8331
31,269
Nov 14, 2025
0.8920
0.8920
0.8720
0.8720
0.8237
4,589
Nov 13, 2025
0.8960
0.8960
0.8800
0.8960
0.8463
2,636
Nov 12, 2025
0.8800
0.8960
0.8700
0.8940
0.8444
11,161
Nov 11, 2025
0.8780
0.8980
0.8700
0.8800
0.8312
12,684
Nov 10, 2025
0.8800
0.8880
0.8700
0.8780
0.8293
43,786
Nov 7, 2025
0.9100
0.9100
0.8760
0.8760
0.8274
18,056
Nov 6, 2025
0.9100
0.9100
0.9000
0.9000
0.8501
730,569
Nov 5, 2025
0.9100
0.9100
0.9000
0.9000
0.8501
26,468
Nov 4, 2025
0.9000
0.9080
0.9000
0.9000
0.8501
7,757
Nov 3, 2025
0.9000
0.9140
0.9000
0.9040
0.8539
13,092
