EV MOTORS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.080 | 9.080 | 9.000 | 9.000 | 9.000 | 332 |
| 2024-11-27 | 9.180 | 9.180 | 9.000 | 9.000 | 9.000 | 1,086 |
| 2024-11-26 | 9.260 | 9.300 | 9.100 | 9.100 | 9.100 | 1,057 |
| 2024-11-25 | 8.990 | 9.220 | 8.990 | 9.040 | 9.040 | 11,979 |
| 2024-11-22 | 8.480 | 8.920 | 8.480 | 8.920 | 8.920 | 14,930 |
| 2024-11-21 | 8.480 | 8.600 | 8.480 | 8.530 | 8.530 | 5,471 |
| 2024-11-20 | 8.480 | 8.480 | 8.420 | 8.420 | 8.420 | 400 |
| 2024-11-19 | 8.420 | 8.480 | 8.420 | 8.420 | 8.420 | 44,509 |
| 2024-11-18 | 8.540 | 8.560 | 8.350 | 8.350 | 8.350 | 3,409 |
| 2024-11-15 | 8.540 | 8.540 | 8.400 | 8.540 | 8.540 | 927 |
| 2024-11-14 | 8.500 | 8.540 | 8.500 | 8.510 | 8.510 | 1,850 |
| 2024-11-13 | 8.700 | 8.700 | 8.350 | 8.500 | 8.500 | 4,261 |
| 2024-11-12 | 8.750 | 8.750 | 8.640 | 8.640 | 8.640 | 920 |
| 2024-11-11 | 8.800 | 8.800 | 8.710 | 8.710 | 8.710 | 600 |
| 2024-11-08 | 8.800 | 9.000 | 8.750 | 8.750 | 8.750 | 2,066 |
| 2024-11-07 | 8.800 | 8.990 | 8.800 | 8.990 | 8.990 | 416 |
| 2024-11-06 | 8.800 | 8.990 | 8.800 | 8.990 | 8.990 | 429 |
| 2024-11-05 | 9.000 | 9.000 | 8.500 | 8.990 | 8.990 | 7,101 |
| 2024-11-04 | 8.500 | 8.500 | 8.290 | 8.290 | 8.290 | 1,652 |
| 2024-11-01 | 8.400 | 8.490 | 8.400 | 8.450 | 8.450 | 410 |
| 2024-10-31 | 8.300 | 9.000 | 8.090 | 8.450 | 8.450 | 15,185 |
| 2024-10-30 | 8.190 | 8.300 | 8.190 | 8.220 | 8.220 | 135 |
| 2024-10-29 | 8.300 | 8.300 | 8.190 | 8.220 | 8.220 | 1,829 |
| 2024-10-28 | 8.440 | 8.490 | 8.260 | 8.260 | 8.260 | 9,873 |
| 2024-10-25 | 8.500 | 8.500 | 8.370 | 8.420 | 8.420 | 1,723 |
| 2024-10-24 | 8.610 | 8.680 | 8.400 | 8.400 | 8.400 | 4,119 |
| 2024-10-23 | 8.300 | 8.660 | 8.250 | 8.660 | 8.660 | 9,331 |
| 2024-10-22 | 9.110 | 9.110 | 8.110 | 8.250 | 8.250 | 33,608 |
| 2024-10-21 | 9.800 | 9.800 | 9.150 | 9.150 | 9.150 | 7,769 |
| 2024-10-18 | 9.670 | 9.780 | 9.650 | 9.650 | 9.650 | 14,612 |
| 2024-10-17 | 9.550 | 9.950 | 9.550 | 9.650 | 9.650 | 28,178 |
| 2024-10-16 | 8.470 | 9.950 | 8.310 | 9.500 | 9.500 | 36,810 |
| 2024-10-15 | 8.600 | 9.000 | 8.250 | 8.320 | 8.320 | 69,993 |
| 2024-10-14 | 8.250 | 8.450 | 8.180 | 8.270 | 8.270 | 49,142 |
← NewerPage 9 of 9 · 514 trading days
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.