EV MOTORS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 12.000 | 12.000 | 11.700 | 11.750 | 11.750 | 7,958 |
| 2026-02-03 | 11.800 | 12.000 | 11.750 | 12.000 | 12.000 | 20,856 |
| 2026-02-02 | 11.500 | 11.500 | 11.300 | 11.300 | 11.300 | 11,449 |
| 2026-01-30 | 11.800 | 11.800 | 11.400 | 11.400 | 11.400 | 6,888 |
| 2026-01-29 | 11.500 | 11.500 | 11.400 | 11.500 | 11.500 | 3,165 |
| 2026-01-28 | 11.400 | 11.500 | 11.400 | 11.400 | 11.400 | 4,023 |
| 2026-01-27 | 11.500 | 11.500 | 11.200 | 11.500 | 11.500 | 3,805 |
| 2026-01-26 | 11.100 | 11.500 | 11.100 | 11.400 | 11.400 | 1,562 |
| 2026-01-23 | 11.400 | 11.500 | 11.000 | 11.000 | 11.000 | 4,874 |
| 2026-01-22 | 11.400 | 11.500 | 11.300 | 11.300 | 11.300 | 3,246 |
| 2026-01-21 | 11.500 | 11.500 | 11.200 | 11.250 | 11.250 | 5,923 |
| 2026-01-20 | 11.600 | 11.750 | 11.300 | 11.600 | 11.600 | 1,911 |
| 2026-01-19 | 11.300 | 11.850 | 11.300 | 11.450 | 11.450 | 5,035 |
| 2026-01-16 | 11.400 | 11.600 | 11.300 | 11.600 | 11.600 | 2,061 |
| 2026-01-15 | 11.300 | 11.500 | 11.100 | 11.300 | 11.300 | 8,417 |
| 2026-01-14 | 11.500 | 11.700 | 11.200 | 11.200 | 11.200 | 1,835 |
| 2026-01-13 | 11.600 | 11.950 | 11.200 | 11.500 | 11.500 | 10,218 |
| 2026-01-12 | 11.500 | 11.600 | 11.150 | 11.600 | 11.600 | 5,519 |
| 2026-01-09 | 11.250 | 11.400 | 11.200 | 11.400 | 11.400 | 1,361 |
| 2026-01-08 | 11.400 | 11.600 | 11.100 | 11.200 | 11.200 | 4,836 |
| 2026-01-07 | 11.300 | 11.600 | 11.000 | 11.350 | 11.350 | 2,922 |
| 2026-01-06 | 11.500 | 11.600 | 11.150 | 11.200 | 11.200 | 2,439 |
| 2026-01-05 | 11.600 | 11.600 | 10.800 | 11.400 | 11.400 | 12,842 |
| 2026-01-02 | 12.100 | 12.150 | 11.600 | 11.600 | 11.600 | 16,222 |
| 2025-12-31 | 11.200 | 11.900 | 11.100 | 11.750 | 11.750 | 12,812 |
| 2025-12-30 | 12.000 | 12.000 | 10.450 | 10.950 | 10.950 | 20,506 |
| 2025-12-29 | 9.420 | 12.650 | 9.300 | 11.900 | 11.900 | 25,652 |
| 2025-12-24 | 9.020 | 9.240 | 9.000 | 9.200 | 9.200 | 3,935 |
| 2025-12-23 | 8.840 | 8.900 | 8.840 | 8.900 | 8.900 | 3,085 |
| 2025-12-22 | 8.900 | 9.200 | 8.760 | 8.800 | 8.800 | 4,846 |
| 2025-12-19 | 8.680 | 8.980 | 8.540 | 8.740 | 8.740 | 11,319 |
| 2025-12-18 | 8.360 | 8.600 | 8.340 | 8.600 | 8.600 | 6,498 |
| 2025-12-17 | 8.300 | 8.340 | 8.240 | 8.340 | 8.340 | 1,581,429 |
| 2025-12-16 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 566 |
| 2025-12-15 | 8.300 | 8.340 | 8.240 | 8.240 | 8.240 | 2,408 |
| 2025-12-12 | 8.340 | 8.340 | 8.320 | 8.340 | 8.340 | 96 |
| 2025-12-11 | 8.440 | 8.440 | 8.340 | 8.340 | 8.340 | 2,112 |
| 2025-12-10 | 8.300 | 8.400 | 8.240 | 8.400 | 8.400 | 31,463 |
| 2025-12-09 | 8.300 | 8.300 | 8.240 | 8.300 | 8.300 | 5,791 |
| 2025-12-08 | 8.340 | 8.340 | 8.300 | 8.300 | 8.300 | 98 |
| 2025-12-05 | 8.340 | 8.340 | 8.300 | 8.300 | 8.300 | 469 |
| 2025-12-04 | 8.300 | 8.340 | 8.300 | 8.300 | 8.300 | 1,005 |
| 2025-12-03 | 8.300 | 8.340 | 8.240 | 8.340 | 8.340 | 2,044 |
| 2025-12-02 | 8.340 | 8.340 | 8.300 | 8.300 | 8.300 | 2,378 |
| 2025-12-01 | 8.400 | 8.400 | 8.320 | 8.340 | 8.340 | 11,899 |
| 2025-11-28 | 8.380 | 8.400 | 8.240 | 8.380 | 8.380 | 2,347 |
| 2025-11-27 | 8.220 | 8.400 | 8.220 | 8.400 | 8.400 | 2,519 |
| 2025-11-26 | 8.120 | 8.220 | 8.120 | 8.220 | 8.220 | 1,432 |
| 2025-11-25 | 8.400 | 8.400 | 8.120 | 8.160 | 8.160 | 4,224 |
| 2025-11-24 | 8.380 | 8.400 | 8.340 | 8.400 | 8.400 | 1,559 |
| 2025-11-21 | 8.400 | 8.400 | 8.340 | 8.380 | 8.380 | 731 |
| 2025-11-20 | 8.400 | 8.440 | 8.340 | 8.440 | 8.440 | 431 |
| 2025-11-19 | 8.480 | 8.480 | 8.400 | 8.440 | 8.440 | 9,937 |
| 2025-11-18 | 8.320 | 8.400 | 8.320 | 8.400 | 8.400 | 30,240 |
| 2025-11-17 | 8.360 | 8.360 | 8.320 | 8.320 | 8.320 | 1,165 |
| 2025-11-14 | 8.360 | 8.360 | 8.260 | 8.360 | 8.360 | 2,424 |
| 2025-11-13 | 8.380 | 8.380 | 8.340 | 8.360 | 8.360 | 1,641 |
| 2025-11-12 | 8.400 | 8.400 | 8.320 | 8.400 | 8.400 | 1,932 |
| 2025-11-11 | 8.400 | 8.400 | 8.320 | 8.400 | 8.400 | 4,104 |
| 2025-11-10 | 8.280 | 8.380 | 8.280 | 8.320 | 8.320 | 1,206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.