Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1.075 | 1.075 | 1.005 | 1.075 | 1.075 | 328 |
| 2023-12-20 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 31 |
| 2023-12-19 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 1,512 |
| 2023-12-18 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 2,946 |
| 2023-12-15 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 211 |
| 2023-12-14 | 1.080 | 1.100 | 1.025 | 1.100 | 1.100 | 91 |
| 2023-12-13 | 1.020 | 1.090 | 1.005 | 1.080 | 1.080 | 786 |
| 2023-12-12 | 1.095 | 1.095 | 1.000 | 1.095 | 1.095 | 2,511 |
| 2023-12-11 | 1.095 | 1.100 | 1.060 | 1.100 | 1.100 | 70 |
| 2023-12-08 | 1.125 | 1.125 | 1.035 | 1.095 | 1.095 | 491 |
| 2023-12-07 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 1 |
| 2023-12-06 | 1.145 | 1.145 | 1.040 | 1.130 | 1.130 | 574 |
| 2023-12-05 | 1.145 | 1.150 | 1.090 | 1.150 | 1.150 | 1,480 |
| 2023-12-04 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1 |
| 2023-12-01 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1 |
| 2023-11-30 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1 |
| 2023-11-29 | 1.155 | 1.155 | 1.060 | 1.150 | 1.150 | 560 |
| 2023-11-28 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 51 |
| 2023-11-27 | 1.095 | 1.200 | 1.095 | 1.175 | 1.175 | 1,866 |
| 2023-11-24 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2023-11-23 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 872 |
| 2023-11-22 | 1.045 | 1.080 | 1.045 | 1.080 | 1.080 | 104 |
| 2023-11-21 | 1.085 | 1.085 | 1.040 | 1.040 | 1.040 | 51 |
| 2023-11-20 | 1.085 | 1.090 | 1.000 | 1.090 | 1.090 | 1,216 |
| 2023-11-17 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 64 |
| 2023-11-16 | 1.060 | 1.080 | 1.020 | 1.080 | 1.080 | 6,365 |
| 2023-11-15 | 1.055 | 1.060 | 1.040 | 1.060 | 1.060 | 661 |
| 2023-11-14 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 1 |
| 2023-11-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2023-11-10 | 1.015 | 1.060 | 1.015 | 1.060 | 1.060 | 1,101 |
| 2023-11-09 | 1.015 | 1.015 | 0.920 | 1.015 | 1.015 | 63,811 |
| 2023-11-08 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 1 |
| 2023-11-07 | 1.080 | 1.080 | 1.015 | 1.015 | 1.015 | 3,697 |
| 2023-11-06 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 21 |
| 2023-11-03 | 1.005 | 1.010 | 1.000 | 1.010 | 1.010 | 525 |
| 2023-11-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 411 |
| 2023-11-01 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 1 |
| 2023-10-31 | 1.055 | 1.055 | 0.980 | 1.020 | 1.020 | 1,661 |
| 2023-10-30 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 201 |
| 2023-10-27 | 1.065 | 1.080 | 1.065 | 1.080 | 1.080 | 126 |
| 2023-10-26 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 380 |
| 2023-10-25 | 1.075 | 1.080 | 1.060 | 1.080 | 1.080 | 504 |
| 2023-10-24 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2023-10-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,859 |
| 2023-10-20 | 1.095 | 1.100 | 1.080 | 1.080 | 1.080 | 421 |
| 2023-10-19 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2023-10-18 | 1.095 | 1.100 | 1.060 | 1.100 | 1.100 | 751 |
| 2023-10-17 | 1.095 | 1.095 | 1.080 | 1.080 | 1.080 | 2 |
| 2023-10-16 | 1.080 | 1.095 | 1.080 | 1.095 | 1.095 | 198 |
| 2023-10-13 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 141 |
| 2023-10-12 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-10-11 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-10-10 | 1.050 | 1.095 | 1.050 | 1.095 | 1.095 | 421 |
| 2023-10-09 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 639 |
| 2023-10-06 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 2,484 |
| 2023-10-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1 |
| 2023-10-04 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 20,760 |
| 2023-10-03 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 701 |
| 2023-10-02 | 0.998 | 1.020 | 0.998 | 1.020 | 1.020 | 7,130 |
| 2023-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,035 |
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.