EV MOTORS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 800 |
| 2025-02-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,931 |
| 2025-02-21 | 8.060 | 8.100 | 8.060 | 8.100 | 8.100 | 25 |
| 2025-02-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4,443 |
| 2025-02-19 | 7.960 | 8.100 | 7.800 | 8.100 | 8.100 | 2,736 |
| 2025-02-18 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 130 |
| 2025-02-17 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 440 |
| 2025-02-14 | 8.000 | 8.100 | 7.800 | 8.000 | 8.000 | 4,231 |
| 2025-02-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,175 |
| 2025-02-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-02-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 740 |
| 2025-02-10 | 8.100 | 8.100 | 8.060 | 8.060 | 8.060 | 196 |
| 2025-02-07 | 8.040 | 8.100 | 8.040 | 8.060 | 8.060 | 250 |
| 2025-02-06 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 411 |
| 2025-02-05 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 122 |
| 2025-02-04 | 8.000 | 8.100 | 7.960 | 8.060 | 8.060 | 4,200 |
| 2025-02-03 | 8.140 | 8.140 | 8.040 | 8.040 | 8.040 | 1,000 |
| 2025-01-31 | 8.140 | 8.140 | 8.080 | 8.080 | 8.080 | 40 |
| 2025-01-30 | 8.040 | 8.140 | 7.920 | 8.080 | 8.080 | 2,450 |
| 2025-01-29 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 25 |
| 2025-01-28 | 8.100 | 8.100 | 8.080 | 8.100 | 8.100 | 12,830 |
| 2025-01-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,730 |
| 2025-01-24 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 160 |
| 2025-01-23 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 636 |
| 2025-01-22 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 200 |
| 2025-01-21 | 8.160 | 8.160 | 8.080 | 8.160 | 8.160 | 251 |
| 2025-01-20 | 8.080 | 8.160 | 8.080 | 8.160 | 8.160 | 1,296 |
| 2025-01-17 | 7.960 | 8.040 | 7.960 | 8.000 | 8.000 | 2,689 |
| 2025-01-16 | 7.700 | 7.960 | 7.700 | 7.960 | 7.960 | 4,570 |
| 2025-01-15 | 8.500 | 8.500 | 7.700 | 7.700 | 7.700 | 11,583 |
| 2025-01-14 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-01-13 | 8.560 | 8.560 | 8.500 | 8.520 | 8.520 | 1,290 |
| 2025-01-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 6 |
| 2025-01-09 | 8.600 | 8.600 | 8.560 | 8.600 | 8.600 | 940 |
| 2025-01-08 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 1,000 |
| 2025-01-07 | 8.720 | 8.720 | 8.620 | 8.620 | 8.620 | 657 |
| 2025-01-06 | 8.720 | 8.720 | 8.640 | 8.640 | 8.640 | 12 |
| 2025-01-03 | 8.800 | 8.800 | 8.640 | 8.640 | 8.640 | 1,562 |
| 2025-01-02 | 8.800 | 8.840 | 8.780 | 8.840 | 8.840 | 116 |
| 2024-12-31 | 8.660 | 8.840 | 8.660 | 8.840 | 8.840 | 1,829 |
| 2024-12-30 | 8.560 | 8.660 | 8.480 | 8.600 | 8.600 | 457 |
| 2024-12-27 | 8.600 | 8.660 | 8.500 | 8.600 | 8.600 | 919 |
| 2024-12-24 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-12-23 | 8.720 | 8.720 | 8.520 | 8.520 | 8.520 | 2,423 |
| 2024-12-20 | 8.860 | 8.900 | 8.780 | 8.780 | 8.780 | 15,527 |
| 2024-12-19 | 8.860 | 8.860 | 8.740 | 8.780 | 8.780 | 597 |
| 2024-12-18 | 8.740 | 8.780 | 8.740 | 8.780 | 8.780 | 800 |
| 2024-12-17 | 8.740 | 8.740 | 8.680 | 8.680 | 8.680 | 670 |
| 2024-12-16 | 8.740 | 8.740 | 8.620 | 8.700 | 8.700 | 435 |
| 2024-12-13 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 325 |
| 2024-12-12 | 8.580 | 8.700 | 8.580 | 8.700 | 8.700 | 1,200 |
| 2024-12-11 | 8.620 | 8.620 | 8.500 | 8.500 | 8.500 | 1,600 |
| 2024-12-10 | 8.860 | 8.960 | 8.560 | 8.560 | 8.560 | 4,674 |
| 2024-12-09 | 8.820 | 8.820 | 8.740 | 8.820 | 8.820 | 1,965 |
| 2024-12-06 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 501 |
| 2024-12-05 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 565 |
| 2024-12-04 | 8.960 | 8.960 | 8.560 | 8.680 | 8.680 | 3,480 |
| 2024-12-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 200 |
| 2024-12-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 222 |
| 2024-11-29 | 9.080 | 9.100 | 9.000 | 9.000 | 9.000 | 1,538 |
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.