Netgem (ALNTG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -2.08333333333 | 0.96 | 0.98 | 0.92 | 18198 | 0.96771496 | DE |
| 4 | -0.165 | -14.9321266968 | 1.105 | 1.105 | 0.912 | 12013 | 0.98095358 | DE |
| 12 | 0.034 | 3.7527593819 | 0.906 | 1.19 | 0.906 | 17389 | 1.04287352 | DE |
| 26 | 0.078 | 9.04872389791 | 0.862 | 1.19 | 0.74 | 18849 | 0.90846954 | DE |
| 52 | -0.058 | -5.81162324649 | 0.998 | 1.19 | 0.74 | 15564 | 0.92958646 | DE |
| 156 | -0.66 | -41.25 | 1.6 | 1.69 | 0.74 | 13365 | 1.09772348 | DE |
| 260 | -0.68 | -41.975308642 | 1.62 | 1.72 | 0.74 | 19910 | 1.21587434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.94 | -0.028 | -2.89 | 0.966 | 0.966 | 0.934 | 10930 |
| 1734629400 | 0.968 | 0 | 0.00 | 0.968 | 0.968 | 0.95 | 4779 |
| 1734543000 | 0.968 | 0 | 0.00 | 0.968 | 0.98 | 0.92 | 40787 |
| 1734456600 | 0.968 | 0.008 | 0.83 | 0.962 | 0.968 | 0.958 | 97 |
| 1734370200 | 0.96 | -0.016 | -1.64 | 0.976 | 0.98 | 0.96 | 24285 |
| 1734111000 | 0.976 | 0.018 | 1.88 | 0.96 | 0.976 | 0.958 | 21043 |
| 1734024600 | 0.958 | 0 | 0.00 | 0.958 | 0.97 | 0.958 | 394 |
| 1733938200 | 0.958 | 0.008 | 0.84 | 0.954 | 0.968 | 0.954 | 7861 |
| 1733851800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733765400 | 0.95 | -0.018 | -1.86 | 0.968 | 0.972 | 0.95 | 14406 |
| 1733506200 | 0.968 | 0.028 | 2.98 | 0.942 | 0.97 | 0.94 | 6739 |
| 1733419800 | 0.94 | -0.002 | -0.21 | 0.952 | 0.962 | 0.94 | 4024 |
| 1733333400 | 0.942 | -0.063 | -6.27 | 0.922 | 0.978 | 0.912 | 37284 |
| 1733247000 | 1.0049999 | -0.03 | -2.43 | 1.01 | 1.025 | 0.972 | 13664 |
| 1733160600 | 1.03 | 0.02 | 1.48 | 1.01 | 1.03 | 1.01 | 2789 |
| 1732901400 | 1.0149999 | -0.03 | -2.40 | 1.035 | 1.04 | 1.0149999 | 4043 |
| 1732815000 | 1.04 | -0.02 | -1.89 | 1.065 | 1.065 | 1.0149999 | 6659 |
| 1732728600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1732642200 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.04 | 3776 |
| 1732555800 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.045 | 18674 |
| 1732296600 | 1.1 | -0.01 | -0.90 | 1.105 | 1.105 | 1.09 | 4930 |
| 1732210200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.08 | 70580 |
| 1732123800 | 1.15 | -0.02 | -1.29 | 1.19 | 1.19 | 1.1299999 | 37095 |
| 1732037400 | 1.165 | 0.04 | 4.02 | 1.135 | 1.18 | 1.115 | 57227 |
| 1731951000 | 1.12 | 0.02 | 1.82 | 1.105 | 1.1299999 | 1.1 | 25993 |
| 1731691800 | 1.1 | -0.01 | -0.45 | 1.1 | 1.1 | 1.08 | 5343 |
| 1731605400 | 1.105 | -0.01 | -0.45 | 1.1 | 1.115 | 1.09 | 7705 |
| 1731519000 | 1.11 | 0.01 | 0.45 | 1.11 | 1.11 | 1.09 | 15497 |
| 1731432600 | 1.105 | 0.05 | 5.24 | 1.055 | 1.12 | 1.055 | 72868 |
| 1731346200 | 1.05 | 0 | 0.00 | 1.055 | 1.055 | 1.03 | 14552 |
| 1731087000 | 1.05 | -0.01 | -0.47 | 1.05 | 1.06 | 1.04 | 11888 |
| 1731000600 | 1.055 | -0.01 | -0.94 | 1.06 | 1.065 | 1.055 | 7194 |
| 1730914200 | 1.065 | 0.01 | 1.43 | 1.05 | 1.065 | 1.03 | 4051 |
| 1730827800 | 1.05 | 0.01 | 0.48 | 1.045 | 1.065 | 1.035 | 13189 |
| 1730741400 | 1.045 | 0.01 | 0.97 | 1.045 | 1.045 | 1.035 | 1809 |
| 1730482200 | 1.035 | 0.01 | 0.98 | 1.03 | 1.07 | 0.996 | 6571 |
| 1730395800 | 1.025 | -0.04 | -3.30 | 1.06 | 1.06 | 1.025 | 13501 |
| 1730309400 | 1.06 | 0.01 | 0.47 | 1.055 | 1.06 | 1.045 | 9917 |
| 1730223000 | 1.055 | 0 | 0.48 | 1.05 | 1.06 | 1.035 | 11495 |
| 1730136600 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.035 | 8861 |
| 1729873800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.04 | 13375 |
| 1729787400 | 1.06 | 0.11 | 11.58 | 0.988 | 1.075 | 0.988 | 105004 |
| 1729701000 | 0.95 | -0.02 | -2.06 | 0.97 | 0.976 | 0.944 | 6563 |
| 1729614600 | 0.97 | -0.03 | -3.00 | 0.968 | 0.974 | 0.944 | 3992 |
| 1729528200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1729269000 | 1 | 0 | 0.00 | 0.99 | 1 | 0.984 | 2081 |
| 1729182600 | 1 | 0.016 | 1.63 | 0.99 | 1 | 0.99 | 6339 |
| 1729096200 | 0.984 | -0.016 | -1.60 | 1 | 1 | 0.984 | 2457 |
| 1729009800 | 1 | 0.002 | 0.20 | 0.998 | 1 | 0.994 | 1516 |
| 1728923400 | 0.998 | -0.002 | -0.20 | 1.01 | 1.01 | 0.974 | 23534 |
| 1728664200 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 11935 |
| 1728577800 | 1.01 | 0.01 | 0.50 | 1 | 1.0149999 | 0.998 | 6239 |
| 1728491400 | 1.0049999 | 0.02 | 2.55 | 0.982 | 1.01 | 0.98 | 22878 |
| 1728405000 | 0.98 | -0.035 | -3.45 | 0.974 | 1.01 | 0.974 | 14518 |
| 1728318600 | 1.0149999 | -0.01 | -0.49 | 1.03 | 1.03 | 0.956 | 25576 |
| 1728059400 | 1.02 | 0.02 | 2.00 | 1.03 | 1.03 | 0.994 | 35495 |
| 1727973000 | 1 | 0.07 | 7.53 | 0.928 | 1.03 | 0.928 | 57572 |
| 1727886600 | 0.93 | -0.01 | -1.06 | 0.942 | 0.942 | 0.93 | 12554 |
| 1727800200 | 0.94 | 0.004 | 0.43 | 0.942 | 0.942 | 0.934 | 6809 |
| 1727713800 | 0.936 | -0.002 | -0.21 | 0.94 | 0.94 | 0.924 | 10186 |
| 1727454600 | 0.938 | 0.034 | 3.76 | 0.906 | 0.938 | 0.906 | 10952 |
| 1727368200 | 0.904 | -0.034 | -3.62 | 0.938 | 0.938 | 0.884 | 18063 |
| 1727281800 | 0.938 | 0.058 | 6.59 | 0.882 | 0.942 | 0.882 | 33343 |
| 1727195400 | 0.88 | 0.008 | 0.92 | 0.874 | 0.88 | 0.874 | 1377 |
| 1727109000 | 0.872 | -0.008 | -0.91 | 0.892 | 0.892 | 0.856 | 8207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
