EV MOTORS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.360 | 8.500 | 8.160 | 8.180 | 8.180 | 2,970 |
| 2025-05-22 | 8.020 | 8.240 | 8.020 | 8.220 | 8.220 | 6,072 |
| 2025-05-21 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 3,445 |
| 2025-05-20 | 7.440 | 7.640 | 7.420 | 7.640 | 7.640 | 4,740 |
| 2025-05-19 | 7.300 | 7.340 | 7.300 | 7.340 | 7.340 | 887 |
| 2025-05-16 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 2,725 |
| 2025-05-15 | 6.680 | 6.980 | 6.680 | 6.940 | 6.940 | 3,860 |
| 2025-05-14 | 6.580 | 6.600 | 6.580 | 6.600 | 6.600 | 50 |
| 2025-05-13 | 6.500 | 6.660 | 6.400 | 6.600 | 6.600 | 2,690 |
| 2025-05-12 | 6.340 | 6.460 | 6.320 | 6.460 | 6.460 | 2,540 |
| 2025-05-09 | 6.320 | 6.360 | 6.320 | 6.320 | 6.320 | 869 |
| 2025-05-08 | 6.320 | 6.320 | 6.260 | 6.260 | 6.260 | 397 |
| 2025-05-07 | 6.320 | 6.320 | 6.260 | 6.260 | 6.260 | 50 |
| 2025-05-06 | 6.640 | 6.640 | 6.260 | 6.260 | 6.260 | 4,356 |
| 2025-05-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-05-02 | 6.640 | 6.680 | 6.500 | 6.500 | 6.500 | 2,027 |
| 2025-04-30 | 6.640 | 6.640 | 6.540 | 6.640 | 6.640 | 538 |
| 2025-04-29 | 6.540 | 6.580 | 6.540 | 6.580 | 6.580 | 1,000 |
| 2025-04-28 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 250 |
| 2025-04-25 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 220 |
| 2025-04-24 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 350 |
| 2025-04-23 | 6.820 | 6.860 | 6.500 | 6.500 | 6.500 | 3,650 |
| 2025-04-22 | 6.820 | 6.920 | 6.820 | 6.860 | 6.860 | 1,050 |
| 2025-04-17 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-04-16 | 6.820 | 6.880 | 6.820 | 6.860 | 6.860 | 1,100 |
| 2025-04-15 | 6.820 | 6.820 | 6.760 | 6.760 | 6.760 | 170 |
| 2025-04-14 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2025-04-11 | 6.820 | 6.820 | 6.760 | 6.760 | 6.760 | 100 |
| 2025-04-10 | 6.820 | 6.820 | 6.760 | 6.760 | 6.760 | 150 |
| 2025-04-09 | 6.660 | 6.760 | 6.660 | 6.760 | 6.760 | 800 |
| 2025-04-08 | 7.000 | 7.060 | 6.700 | 6.700 | 6.700 | 4,569 |
| 2025-04-07 | 7.080 | 7.200 | 6.400 | 6.820 | 6.820 | 10,997 |
| 2025-04-04 | 7.340 | 7.340 | 7.280 | 7.280 | 7.280 | 1,336 |
| 2025-04-03 | 7.480 | 7.480 | 7.380 | 7.380 | 7.380 | 473 |
| 2025-04-02 | 7.380 | 7.380 | 7.320 | 7.380 | 7.380 | 584 |
| 2025-04-01 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-03-31 | 7.380 | 7.460 | 7.380 | 7.460 | 7.460 | 130 |
| 2025-03-28 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 13 |
| 2025-03-27 | 7.440 | 7.500 | 7.440 | 7.460 | 7.460 | 1,351 |
| 2025-03-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2025-03-25 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 600 |
| 2025-03-24 | 7.560 | 7.600 | 7.500 | 7.500 | 7.500 | 940 |
| 2025-03-21 | 7.260 | 7.560 | 7.260 | 7.560 | 7.560 | 7,050 |
| 2025-03-20 | 7.420 | 7.420 | 7.200 | 7.200 | 7.200 | 3,026 |
| 2025-03-19 | 7.540 | 7.540 | 7.460 | 7.460 | 7.460 | 2,193 |
| 2025-03-18 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 500 |
| 2025-03-17 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 3,164 |
| 2025-03-14 | 7.700 | 7.700 | 7.560 | 7.620 | 7.620 | 330 |
| 2025-03-13 | 7.840 | 7.840 | 7.560 | 7.620 | 7.620 | 2,911 |
| 2025-03-12 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 737 |
| 2025-03-11 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 504 |
| 2025-03-10 | 7.920 | 8.060 | 7.920 | 8.020 | 8.020 | 109 |
| 2025-03-07 | 8.000 | 8.060 | 8.000 | 8.020 | 8.020 | 131 |
| 2025-03-06 | 8.060 | 8.060 | 8.020 | 8.020 | 8.020 | 100 |
| 2025-03-05 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 215 |
| 2025-03-04 | 8.060 | 8.060 | 8.020 | 8.020 | 8.020 | 285 |
| 2025-03-03 | 8.060 | 8.100 | 7.840 | 8.020 | 8.020 | 3,704 |
| 2025-02-28 | 8.100 | 8.100 | 7.960 | 7.980 | 7.980 | 821 |
| 2025-02-27 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 50 |
| 2025-02-26 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
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.