EV MOTORS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.380 | 8.380 | 8.260 | 8.260 | 8.260 | 1,555 |
| 2025-11-06 | 8.360 | 8.380 | 8.260 | 8.360 | 8.360 | 1,229 |
| 2025-11-05 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 8,337 |
| 2025-11-04 | 8.300 | 8.320 | 8.200 | 8.280 | 8.280 | 1,666 |
| 2025-11-03 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 957 |
| 2025-10-31 | 8.300 | 8.300 | 8.220 | 8.220 | 8.220 | 1,438 |
| 2025-10-30 | 8.160 | 8.260 | 8.160 | 8.160 | 8.160 | 175 |
| 2025-10-29 | 8.260 | 8.260 | 8.160 | 8.160 | 8.160 | 48 |
| 2025-10-28 | 8.140 | 8.260 | 8.140 | 8.160 | 8.160 | 14,561 |
| 2025-10-27 | 8.260 | 8.260 | 8.160 | 8.160 | 8.160 | 472 |
| 2025-10-24 | 8.220 | 8.220 | 8.060 | 8.160 | 8.160 | 38,721 |
| 2025-10-23 | 8.280 | 8.280 | 8.240 | 8.240 | 8.240 | 1,300 |
| 2025-10-22 | 8.340 | 8.340 | 8.240 | 8.280 | 8.280 | 1,660 |
| 2025-10-21 | 8.220 | 8.360 | 8.220 | 8.360 | 8.360 | 4,099 |
| 2025-10-20 | 8.360 | 8.400 | 8.220 | 8.240 | 8.240 | 7,414 |
| 2025-10-17 | 8.360 | 8.380 | 8.360 | 8.380 | 8.380 | 784 |
| 2025-10-16 | 8.360 | 8.380 | 8.360 | 8.360 | 8.360 | 1,839 |
| 2025-10-15 | 8.560 | 8.600 | 8.380 | 8.380 | 8.380 | 6,114 |
| 2025-10-14 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 2,652 |
| 2025-10-13 | 8.640 | 8.640 | 8.600 | 8.600 | 8.600 | 192 |
| 2025-10-10 | 8.620 | 8.620 | 8.600 | 8.600 | 8.600 | 1,010 |
| 2025-10-09 | 8.600 | 8.600 | 8.580 | 8.580 | 8.580 | 1,724 |
| 2025-10-08 | 8.540 | 8.580 | 8.540 | 8.580 | 8.580 | 884 |
| 2025-10-07 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,338 |
| 2025-10-06 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 3,066 |
| 2025-10-03 | 8.700 | 8.700 | 8.580 | 8.640 | 8.640 | 2,722 |
| 2025-10-02 | 8.560 | 8.640 | 8.540 | 8.640 | 8.640 | 4,384 |
| 2025-10-01 | 8.520 | 8.560 | 8.440 | 8.560 | 8.560 | 15,452 |
| 2025-09-30 | 8.500 | 8.560 | 8.460 | 8.460 | 8.460 | 2,930 |
| 2025-09-29 | 8.560 | 8.560 | 8.500 | 8.560 | 8.560 | 3,805 |
| 2025-09-26 | 8.560 | 8.560 | 8.540 | 8.560 | 8.560 | 625 |
| 2025-09-25 | 8.560 | 8.580 | 8.560 | 8.560 | 8.560 | 2,564 |
| 2025-09-24 | 8.520 | 8.540 | 8.520 | 8.540 | 8.540 | 1,220 |
| 2025-09-23 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 252 |
| 2025-09-22 | 8.500 | 8.560 | 8.500 | 8.500 | 8.500 | 677 |
| 2025-09-19 | 8.560 | 8.560 | 8.520 | 8.560 | 8.560 | 2,417 |
| 2025-09-18 | 8.560 | 8.560 | 8.520 | 8.540 | 8.540 | 7,143 |
| 2025-09-17 | 8.600 | 8.600 | 8.500 | 8.560 | 8.560 | 4,335 |
| 2025-09-16 | 8.400 | 8.540 | 8.320 | 8.540 | 8.540 | 6,565 |
| 2025-09-15 | 8.420 | 8.480 | 8.320 | 8.400 | 8.400 | 995 |
| 2025-09-12 | 8.340 | 8.380 | 8.320 | 8.380 | 8.380 | 395 |
| 2025-09-11 | 8.500 | 8.500 | 8.340 | 8.380 | 8.380 | 892 |
| 2025-09-10 | 8.500 | 8.500 | 8.400 | 8.460 | 8.460 | 1,037 |
| 2025-09-09 | 8.480 | 8.500 | 8.460 | 8.500 | 8.500 | 420 |
| 2025-09-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,331 |
| 2025-09-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,530 |
| 2025-09-04 | 8.620 | 8.620 | 8.500 | 8.500 | 8.500 | 1,344 |
| 2025-09-03 | 8.420 | 8.580 | 8.360 | 8.580 | 8.580 | 3,227 |
| 2025-09-02 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 17 |
| 2025-09-01 | 8.440 | 8.440 | 8.400 | 8.420 | 8.420 | 394 |
| 2025-08-29 | 8.440 | 8.440 | 8.420 | 8.420 | 8.420 | 320 |
| 2025-08-28 | 8.440 | 8.440 | 8.400 | 8.420 | 8.420 | 58 |
| 2025-08-27 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,407 |
| 2025-08-26 | 8.420 | 8.420 | 8.360 | 8.380 | 8.380 | 1,129 |
| 2025-08-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 768 |
| 2025-08-22 | 8.360 | 8.380 | 8.360 | 8.380 | 8.380 | 10 |
| 2025-08-21 | 8.440 | 8.440 | 8.380 | 8.380 | 8.380 | 2,110 |
| 2025-08-20 | 8.600 | 8.600 | 8.440 | 8.440 | 8.440 | 3,347 |
| 2025-08-19 | 8.660 | 8.660 | 8.620 | 8.620 | 8.620 | 750 |
| 2025-08-18 | 8.660 | 8.720 | 8.660 | 8.700 | 8.700 | 1,340 |
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.