EV MOTORS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.420 | 8.560 | 8.420 | 8.560 | 8.560 | 1,320 |
| 2025-08-14 | 8.600 | 8.640 | 8.360 | 8.360 | 8.360 | 3,211 |
| 2025-08-13 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 207 |
| 2025-08-12 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 795 |
| 2025-08-11 | 8.540 | 8.600 | 8.540 | 8.600 | 8.600 | 2,028 |
| 2025-08-08 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 2,699 |
| 2025-08-07 | 8.340 | 8.340 | 8.260 | 8.260 | 8.260 | 300 |
| 2025-08-06 | 8.340 | 8.340 | 8.260 | 8.260 | 8.260 | 12 |
| 2025-08-05 | 8.340 | 8.340 | 8.260 | 8.260 | 8.260 | 362 |
| 2025-08-04 | 8.340 | 8.340 | 8.260 | 8.260 | 8.260 | 30 |
| 2025-08-01 | 8.320 | 8.380 | 8.260 | 8.260 | 8.260 | 3,169 |
| 2025-07-31 | 8.220 | 8.340 | 8.160 | 8.340 | 8.340 | 1,997 |
| 2025-07-30 | 8.340 | 8.340 | 8.220 | 8.220 | 8.220 | 120 |
| 2025-07-29 | 8.320 | 8.340 | 8.220 | 8.220 | 8.220 | 1,189 |
| 2025-07-28 | 8.360 | 8.360 | 8.320 | 8.320 | 8.320 | 1,975 |
| 2025-07-25 | 8.200 | 8.360 | 8.200 | 8.340 | 8.340 | 1,836 |
| 2025-07-24 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 500 |
| 2025-07-23 | 8.200 | 8.220 | 8.160 | 8.220 | 8.220 | 3,413 |
| 2025-07-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 380 |
| 2025-07-21 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 1,974 |
| 2025-07-18 | 8.140 | 8.220 | 8.080 | 8.200 | 8.200 | 1,670 |
| 2025-07-17 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 2,098 |
| 2025-07-16 | 8.240 | 8.240 | 8.000 | 8.000 | 8.000 | 3,367 |
| 2025-07-15 | 8.260 | 8.300 | 8.140 | 8.300 | 8.300 | 2,130 |
| 2025-07-14 | 8.200 | 8.260 | 8.200 | 8.260 | 8.260 | 1,098 |
| 2025-07-11 | 8.200 | 8.260 | 8.200 | 8.220 | 8.220 | 1,038 |
| 2025-07-10 | 8.220 | 8.300 | 8.040 | 8.220 | 8.220 | 2,322 |
| 2025-07-09 | 8.360 | 8.360 | 8.160 | 8.160 | 8.160 | 3,018 |
| 2025-07-08 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 182 |
| 2025-07-07 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 1,996 |
| 2025-07-04 | 8.360 | 8.360 | 8.340 | 8.360 | 8.360 | 160 |
| 2025-07-03 | 8.380 | 8.380 | 8.360 | 8.360 | 8.360 | 785 |
| 2025-07-02 | 8.380 | 8.380 | 8.360 | 8.380 | 8.380 | 500 |
| 2025-07-01 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 141 |
| 2025-06-30 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 660 |
| 2025-06-27 | 8.400 | 8.400 | 8.380 | 8.400 | 8.400 | 615 |
| 2025-06-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,520 |
| 2025-06-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-06-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-06-23 | 8.460 | 8.460 | 8.380 | 8.400 | 8.400 | 1,915 |
| 2025-06-20 | 8.460 | 8.460 | 8.360 | 8.400 | 8.400 | 1,827 |
| 2025-06-19 | 8.400 | 8.480 | 8.400 | 8.480 | 8.480 | 2,752 |
| 2025-06-18 | 8.460 | 8.460 | 8.440 | 8.440 | 8.440 | 996 |
| 2025-06-17 | 8.540 | 8.540 | 8.500 | 8.500 | 8.500 | 7,350 |
| 2025-06-16 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 810 |
| 2025-06-13 | 8.600 | 8.600 | 8.540 | 8.540 | 8.540 | 2,000 |
| 2025-06-12 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-06-11 | 8.660 | 8.660 | 8.580 | 8.660 | 8.660 | 665 |
| 2025-06-10 | 8.700 | 8.720 | 8.600 | 8.660 | 8.660 | 1,581 |
| 2025-06-09 | 8.720 | 8.720 | 8.620 | 8.640 | 8.640 | 1,265 |
| 2025-06-06 | 8.540 | 8.720 | 8.540 | 8.680 | 8.680 | 773 |
| 2025-06-05 | 8.960 | 8.960 | 8.580 | 8.580 | 8.580 | 9,331 |
| 2025-06-04 | 8.920 | 9.000 | 8.920 | 8.960 | 8.960 | 3,350 |
| 2025-06-03 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 3,350 |
| 2025-06-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,083 |
| 2025-05-30 | 8.980 | 9.000 | 8.920 | 9.000 | 9.000 | 3,720 |
| 2025-05-29 | 9.060 | 9.060 | 8.920 | 8.920 | 8.920 | 5,337 |
| 2025-05-28 | 8.500 | 8.920 | 8.500 | 8.920 | 8.920 | 16,225 |
| 2025-05-27 | 8.500 | 8.620 | 8.480 | 8.480 | 8.480 | 2,708 |
| 2025-05-26 | 8.300 | 8.500 | 8.300 | 8.480 | 8.480 | 2,661 |
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.