Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1.135 | 1.135 | 1.100 | 1.100 | 1.100 | 401 |
| 2023-07-05 | 1.105 | 1.140 | 1.065 | 1.140 | 1.140 | 1,011 |
| 2023-07-04 | 1.190 | 1.195 | 1.100 | 1.100 | 1.100 | 787 |
| 2023-07-03 | 1.170 | 1.195 | 1.170 | 1.195 | 1.195 | 1,101 |
| 2023-06-30 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 1,978 |
| 2023-06-29 | 1.130 | 1.135 | 1.085 | 1.135 | 1.135 | 1,170 |
| 2023-06-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2023-06-27 | 1.130 | 1.135 | 1.100 | 1.135 | 1.135 | 973 |
| 2023-06-26 | 1.060 | 1.135 | 1.060 | 1.135 | 1.135 | 1,583 |
| 2023-06-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2023-06-22 | 1.125 | 1.125 | 1.060 | 1.060 | 1.060 | 7,391 |
| 2023-06-21 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 601 |
| 2023-06-20 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 100 |
| 2023-06-19 | 1.125 | 1.135 | 1.125 | 1.135 | 1.135 | 51 |
| 2023-06-16 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 1,531 |
| 2023-06-15 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 1 |
| 2023-06-14 | 1.135 | 1.135 | 1.125 | 1.125 | 1.125 | 601 |
| 2023-06-13 | 1.135 | 1.135 | 1.130 | 1.130 | 1.130 | 393 |
| 2023-06-12 | 1.115 | 1.140 | 1.115 | 1.140 | 1.140 | 1,323 |
| 2023-06-09 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 12 |
| 2023-06-08 | 1.165 | 1.165 | 1.120 | 1.120 | 1.120 | 336 |
| 2023-06-07 | 1.175 | 1.175 | 1.160 | 1.160 | 1.160 | 241 |
| 2023-06-06 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2023-06-05 | 1.040 | 1.185 | 1.040 | 1.175 | 1.175 | 5,764 |
| 2023-06-02 | 1.100 | 1.195 | 1.100 | 1.110 | 1.110 | 1,360 |
| 2023-06-01 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 43 |
| 2023-05-31 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1 |
| 2023-05-30 | 1.185 | 1.185 | 1.100 | 1.100 | 1.100 | 571 |
| 2023-05-29 | 1.185 | 1.185 | 1.180 | 1.180 | 1.180 | 2 |
| 2023-05-26 | 1.185 | 1.185 | 1.180 | 1.180 | 1.180 | 220 |
| 2023-05-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 33 |
| 2023-05-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 848 |
| 2023-05-23 | 1.205 | 1.205 | 1.185 | 1.185 | 1.185 | 1,570 |
| 2023-05-22 | 1.195 | 1.285 | 1.195 | 1.200 | 1.200 | 3,012 |
| 2023-05-19 | 1.205 | 1.205 | 1.195 | 1.195 | 1.195 | 1,252 |
| 2023-05-18 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 201 |
| 2023-05-17 | 1.210 | 1.295 | 1.210 | 1.230 | 1.230 | 2,177 |
| 2023-05-16 | 1.235 | 1.250 | 1.235 | 1.250 | 1.250 | 502 |
| 2023-05-15 | 1.290 | 1.290 | 1.180 | 1.220 | 1.220 | 1,044 |
| 2023-05-12 | 1.330 | 1.380 | 1.290 | 1.290 | 1.290 | 7,539 |
| 2023-05-11 | 1.085 | 1.340 | 1.080 | 1.300 | 1.300 | 16,228 |
| 2023-05-10 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-05-09 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-05-08 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-05-05 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-05-04 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-05-03 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2023-05-02 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 461 |
| 2023-04-28 | 1.090 | 1.145 | 1.085 | 1.085 | 1.085 | 64 |
| 2023-04-27 | 1.105 | 1.105 | 1.085 | 1.090 | 1.090 | 578 |
| 2023-04-26 | 1.015 | 1.240 | 1.000 | 1.100 | 1.100 | 8,501 |
| 2023-04-25 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 4,549 |
| 2023-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2023-04-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,604 |
| 2023-04-20 | 1.005 | 1.050 | 1.005 | 1.010 | 1.010 | 5,180 |
| 2023-04-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,751 |
| 2023-04-18 | 1.065 | 1.065 | 1.055 | 1.055 | 1.055 | 904 |
| 2023-04-17 | 1.105 | 1.105 | 1.055 | 1.055 | 1.055 | 1,001 |
| 2023-04-14 | 1.055 | 1.105 | 1.055 | 1.105 | 1.105 | 1,901 |
| 2023-04-13 | 1.010 | 1.140 | 1.000 | 1.050 | 1.050 | 20,171 |
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.