Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-09-27 | 0.998 | 1.000 | 0.980 | 1.000 | 1.000 | 145 |
| 2023-09-26 | 1.035 | 1.040 | 0.880 | 1.000 | 1.000 | 5,698 |
| 2023-09-25 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 1 |
| 2023-09-22 | 1.035 | 1.040 | 1.035 | 1.040 | 1.040 | 8 |
| 2023-09-21 | 1.055 | 1.055 | 1.040 | 1.040 | 1.040 | 153 |
| 2023-09-20 | 1.045 | 1.055 | 1.045 | 1.055 | 1.055 | 101 |
| 2023-09-19 | 1.055 | 1.055 | 1.040 | 1.040 | 1.040 | 687 |
| 2023-09-18 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 725 |
| 2023-09-15 | 1.070 | 1.100 | 1.040 | 1.050 | 1.050 | 2,439 |
| 2023-09-14 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 2,404 |
| 2023-09-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2 |
| 2023-09-12 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 2,770 |
| 2023-09-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 101 |
| 2023-09-08 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2023-09-07 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2023-09-06 | 1.075 | 1.075 | 1.020 | 1.020 | 1.020 | 451 |
| 2023-09-05 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2023-09-04 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2023-09-01 | 1.025 | 1.080 | 1.025 | 1.080 | 1.080 | 3,770 |
| 2023-08-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,956 |
| 2023-08-30 | 1.085 | 1.085 | 1.075 | 1.075 | 1.075 | 251 |
| 2023-08-29 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-08-28 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-08-25 | 1.090 | 1.095 | 1.090 | 1.095 | 1.095 | 453 |
| 2023-08-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1 |
| 2023-08-23 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-08-22 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-08-21 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-08-18 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-08-17 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 101 |
| 2023-08-16 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 2,151 |
| 2023-08-15 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 293 |
| 2023-08-14 | 1.020 | 1.085 | 1.010 | 1.085 | 1.085 | 3,231 |
| 2023-08-11 | 1.100 | 1.100 | 1.055 | 1.055 | 1.055 | 841 |
| 2023-08-10 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 440 |
| 2023-08-09 | 1.095 | 1.095 | 1.085 | 1.085 | 1.085 | 739 |
| 2023-08-08 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 801 |
| 2023-08-07 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 1,222 |
| 2023-08-04 | 1.175 | 1.200 | 1.100 | 1.100 | 1.100 | 2,486 |
| 2023-08-03 | 1.085 | 1.175 | 1.085 | 1.175 | 1.175 | 651 |
| 2023-08-02 | 1.175 | 1.180 | 1.080 | 1.080 | 1.080 | 1,882 |
| 2023-08-01 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2023-07-31 | 1.135 | 1.180 | 1.135 | 1.170 | 1.170 | 1,306 |
| 2023-07-28 | 1.165 | 1.165 | 1.100 | 1.115 | 1.115 | 13,880 |
| 2023-07-27 | 1.205 | 1.205 | 1.165 | 1.165 | 1.165 | 505 |
| 2023-07-26 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1 |
| 2023-07-25 | 1.215 | 1.260 | 1.200 | 1.200 | 1.200 | 1,594 |
| 2023-07-24 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 909 |
| 2023-07-21 | 1.125 | 1.265 | 1.125 | 1.265 | 1.265 | 14,356 |
| 2023-07-20 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 493 |
| 2023-07-19 | 1.125 | 1.160 | 1.125 | 1.125 | 1.125 | 3,056 |
| 2023-07-18 | 1.105 | 1.120 | 1.105 | 1.120 | 1.120 | 241 |
| 2023-07-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,500 |
| 2023-07-14 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2023-07-13 | 1.175 | 1.180 | 1.175 | 1.180 | 1.180 | 3 |
| 2023-07-12 | 1.185 | 1.185 | 1.180 | 1.180 | 1.180 | 351 |
| 2023-07-11 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 1,200 |
| 2023-07-10 | 1.085 | 1.100 | 1.085 | 1.100 | 1.100 | 208 |
| 2023-07-07 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 59 |
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.