Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2 |
| 2024-06-12 | 1.070 | 1.100 | 1.000 | 1.080 | 1.080 | 521 |
| 2024-06-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2024-06-10 | 1.050 | 1.100 | 1.030 | 1.070 | 1.070 | 5,060 |
| 2024-06-07 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 964 |
| 2024-06-06 | 1.060 | 1.150 | 0.980 | 1.140 | 1.140 | 25,593 |
| 2024-06-05 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 7,017 |
| 2024-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-06-03 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 291 |
| 2024-05-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-05-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-05-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 13 |
| 2024-05-28 | 0.960 | 1.020 | 0.955 | 1.020 | 1.020 | 5,351 |
| 2024-05-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 763 |
| 2024-05-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2024-05-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2024-05-22 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 101 |
| 2024-05-21 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1 |
| 2024-05-20 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1 |
| 2024-05-17 | 0.995 | 0.995 | 0.965 | 0.995 | 0.995 | 711 |
| 2024-05-16 | 0.965 | 0.995 | 0.960 | 0.995 | 0.995 | 1,954 |
| 2024-05-15 | 0.995 | 0.995 | 0.960 | 0.960 | 0.960 | 3,758 |
| 2024-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-05-10 | 0.975 | 1.000 | 0.975 | 1.000 | 1.000 | 201 |
| 2024-05-09 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 1 |
| 2024-05-08 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 1 |
| 2024-05-07 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 1 |
| 2024-05-06 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 1 |
| 2024-05-03 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 3,801 |
| 2024-05-02 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 491 |
| 2024-04-30 | 0.995 | 1.010 | 0.990 | 1.010 | 1.010 | 328 |
| 2024-04-29 | 0.965 | 0.965 | 0.960 | 0.965 | 0.965 | 851 |
| 2024-04-26 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 1,155 |
| 2024-04-25 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 239 |
| 2024-04-24 | 1.010 | 1.010 | 0.965 | 0.990 | 0.990 | 866 |
| 2024-04-23 | 1.010 | 1.010 | 0.960 | 1.010 | 1.010 | 1,076 |
| 2024-04-22 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 1,569 |
| 2024-04-19 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 601 |
| 2024-04-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 151 |
| 2024-04-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 267 |
| 2024-04-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 316 |
| 2024-04-15 | 0.990 | 1.040 | 0.980 | 1.000 | 1.000 | 6,655 |
| 2024-04-12 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 319 |
| 2024-04-11 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 63 |
| 2024-04-10 | 1.010 | 1.030 | 0.990 | 1.030 | 1.030 | 871 |
| 2024-04-09 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 291 |
| 2024-04-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-04-05 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 11 |
| 2024-04-04 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 239 |
| 2024-04-03 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 1,961 |
| 2024-04-02 | 1.080 | 1.080 | 1.000 | 1.070 | 1.070 | 966 |
| 2024-03-28 | 1.035 | 1.100 | 0.962 | 1.085 | 1.085 | 10,406 |
| 2024-03-27 | 0.974 | 1.040 | 0.974 | 1.040 | 1.040 | 451 |
| 2024-03-26 | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | 1 |
| 2024-03-25 | 1.020 | 1.020 | 0.970 | 0.974 | 0.974 | 1,331 |
| 2024-03-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 801 |
| 2024-03-21 | 1.020 | 1.020 | 1.015 | 1.020 | 1.020 | 1,336 |
| 2024-03-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 121 |
| 2024-03-19 | 1.035 | 1.040 | 0.970 | 1.040 | 1.040 | 141 |
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.