Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.005 | 1.035 | 0.960 | 1.035 | 1.035 | 711 |
| 2024-03-15 | 0.960 | 1.045 | 0.960 | 1.000 | 1.000 | 1,350 |
| 2024-03-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1 |
| 2024-03-13 | 1.005 | 1.050 | 0.960 | 1.050 | 1.050 | 938 |
| 2024-03-12 | 1.025 | 1.025 | 1.000 | 1.000 | 1.000 | 8,001 |
| 2024-03-11 | 1.020 | 1.040 | 1.020 | 1.025 | 1.025 | 2,730 |
| 2024-03-08 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 301 |
| 2024-03-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5 |
| 2024-03-06 | 1.000 | 1.000 | 0.998 | 1.000 | 1.000 | 1,005 |
| 2024-03-05 | 1.005 | 1.005 | 0.950 | 0.960 | 0.960 | 10,877 |
| 2024-03-04 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1 |
| 2024-03-01 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1 |
| 2024-02-29 | 1.020 | 1.020 | 1.000 | 1.005 | 1.005 | 11,445 |
| 2024-02-28 | 1.075 | 1.075 | 1.020 | 1.020 | 1.020 | 506 |
| 2024-02-27 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 2,646 |
| 2024-02-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-02-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-02-22 | 1.015 | 1.015 | 1.000 | 1.010 | 1.010 | 3,200 |
| 2024-02-21 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 1 |
| 2024-02-20 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 11 |
| 2024-02-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 400 |
| 2024-02-16 | 1.070 | 1.070 | 0.940 | 1.060 | 1.060 | 5,649 |
| 2024-02-15 | 1.010 | 1.070 | 0.940 | 1.070 | 1.070 | 19,389 |
| 2024-02-14 | 1.140 | 1.165 | 1.000 | 1.115 | 1.115 | 26,352 |
| 2024-02-13 | 1.170 | 1.170 | 1.060 | 1.140 | 1.140 | 6,907 |
| 2024-02-12 | 1.175 | 1.180 | 1.110 | 1.170 | 1.170 | 402 |
| 2024-02-09 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2024-02-08 | 1.170 | 1.175 | 1.095 | 1.175 | 1.175 | 310 |
| 2024-02-07 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 101 |
| 2024-02-06 | 1.150 | 1.175 | 1.100 | 1.175 | 1.175 | 860 |
| 2024-02-05 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 2,609 |
| 2024-02-02 | 1.190 | 1.200 | 1.100 | 1.195 | 1.195 | 3,728 |
| 2024-02-01 | 1.150 | 1.190 | 1.115 | 1.190 | 1.190 | 12,519 |
| 2024-01-31 | 1.195 | 1.200 | 1.160 | 1.200 | 1.200 | 48 |
| 2024-01-30 | 1.190 | 1.210 | 1.160 | 1.200 | 1.200 | 5,307 |
| 2024-01-29 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 6,845 |
| 2024-01-26 | 1.200 | 1.200 | 1.090 | 1.190 | 1.190 | 230 |
| 2024-01-25 | 1.165 | 1.165 | 1.060 | 1.150 | 1.150 | 5,589 |
| 2024-01-24 | 1.150 | 1.165 | 1.100 | 1.165 | 1.165 | 1,865 |
| 2024-01-23 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 1,001 |
| 2024-01-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 301 |
| 2024-01-19 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1 |
| 2024-01-18 | 1.120 | 1.120 | 1.105 | 1.105 | 1.105 | 959 |
| 2024-01-17 | 1.100 | 1.100 | 1.070 | 1.085 | 1.085 | 4,201 |
| 2024-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 254 |
| 2024-01-15 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 1,436 |
| 2024-01-12 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 1,356 |
| 2024-01-11 | 1.155 | 1.155 | 1.135 | 1.135 | 1.135 | 1,116 |
| 2024-01-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 30 |
| 2024-01-09 | 1.110 | 1.200 | 1.105 | 1.200 | 1.200 | 5,530 |
| 2024-01-08 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 781 |
| 2024-01-05 | 1.100 | 1.160 | 1.100 | 1.105 | 1.105 | 745 |
| 2024-01-04 | 1.160 | 1.170 | 1.100 | 1.170 | 1.170 | 196 |
| 2024-01-03 | 1.155 | 1.160 | 1.055 | 1.160 | 1.160 | 295 |
| 2024-01-02 | 1.140 | 1.155 | 1.050 | 1.155 | 1.155 | 2,344 |
| 2023-12-29 | 1.040 | 1.155 | 1.040 | 1.155 | 1.155 | 2,295 |
| 2023-12-28 | 1.075 | 1.075 | 1.040 | 1.040 | 1.040 | 151 |
| 2023-12-27 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 3,947 |
| 2023-12-22 | 1.075 | 1.090 | 1.075 | 1.090 | 1.090 | 1,501 |
| 2023-12-21 | 1.075 | 1.075 | 1.005 | 1.075 | 1.075 | 328 |
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.