Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.950 | 0.950 | 0.860 | 0.945 | 0.945 | 1,408 |
| 2024-09-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1 |
| 2024-09-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 201 |
| 2024-09-02 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-08-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 366 |
| 2024-08-29 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 61 |
| 2024-08-28 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-08-27 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-08-26 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-08-23 | 0.940 | 0.960 | 0.940 | 0.955 | 0.955 | 1,253 |
| 2024-08-22 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 13 |
| 2024-08-21 | 0.935 | 0.940 | 0.935 | 0.940 | 0.940 | 151 |
| 2024-08-20 | 0.935 | 0.935 | 0.930 | 0.930 | 0.930 | 2 |
| 2024-08-19 | 0.955 | 0.955 | 0.930 | 0.930 | 0.930 | 1,233 |
| 2024-08-16 | 0.955 | 0.955 | 0.930 | 0.955 | 0.955 | 112 |
| 2024-08-15 | 0.890 | 0.955 | 0.890 | 0.955 | 0.955 | 212 |
| 2024-08-14 | 0.930 | 0.930 | 0.840 | 0.890 | 0.890 | 6,013 |
| 2024-08-13 | 0.945 | 0.945 | 0.940 | 0.940 | 0.940 | 98 |
| 2024-08-12 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 1 |
| 2024-08-09 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 1 |
| 2024-08-08 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 1 |
| 2024-08-07 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 1 |
| 2024-08-06 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 3 |
| 2024-08-05 | 0.945 | 0.960 | 0.920 | 0.960 | 0.960 | 494 |
| 2024-08-02 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 10 |
| 2024-08-01 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-07-31 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 12 |
| 2024-07-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1 |
| 2024-07-29 | 0.905 | 0.940 | 0.905 | 0.940 | 0.940 | 396 |
| 2024-07-26 | 0.905 | 0.940 | 0.905 | 0.905 | 0.905 | 1,224 |
| 2024-07-25 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 302 |
| 2024-07-24 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 2,001 |
| 2024-07-23 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 761 |
| 2024-07-22 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 825 |
| 2024-07-19 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 1 |
| 2024-07-18 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 4,235 |
| 2024-07-17 | 0.950 | 0.950 | 0.945 | 0.945 | 0.945 | 1,059 |
| 2024-07-16 | 0.950 | 0.950 | 0.945 | 0.945 | 0.945 | 2,646 |
| 2024-07-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1 |
| 2024-07-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1 |
| 2024-07-11 | 0.950 | 0.950 | 0.945 | 0.945 | 0.945 | 2,117 |
| 2024-07-10 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 1,578 |
| 2024-07-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1 |
| 2024-07-08 | 0.950 | 0.950 | 0.945 | 0.945 | 0.945 | 1,077 |
| 2024-07-05 | 0.975 | 0.975 | 0.950 | 0.950 | 0.950 | 10,205 |
| 2024-07-04 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 1 |
| 2024-07-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10 |
| 2024-07-02 | 0.940 | 0.965 | 0.940 | 0.960 | 0.960 | 960 |
| 2024-07-01 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1 |
| 2024-06-28 | 0.985 | 0.990 | 0.950 | 0.950 | 0.950 | 1,700 |
| 2024-06-27 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 235 |
| 2024-06-26 | 1.000 | 1.030 | 0.950 | 0.950 | 0.950 | 3,991 |
| 2024-06-25 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 102 |
| 2024-06-24 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 501 |
| 2024-06-21 | 0.985 | 1.000 | 0.985 | 1.000 | 1.000 | 209 |
| 2024-06-20 | 0.935 | 0.995 | 0.935 | 0.995 | 0.995 | 3,605 |
| 2024-06-19 | 0.960 | 1.050 | 0.900 | 0.930 | 0.930 | 1,696 |
| 2024-06-18 | 1.010 | 1.020 | 0.960 | 0.960 | 0.960 | 8,326 |
| 2024-06-17 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 2,254 |
| 2024-06-14 | 1.060 | 1.090 | 1.050 | 1.090 | 1.090 | 1,506 |
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.