Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 2,442 |
| 2023-04-11 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 576 |
| 2023-04-06 | 1.100 | 1.100 | 0.990 | 1.040 | 1.040 | 10,661 |
| 2023-04-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2023-04-04 | 1.125 | 1.125 | 1.100 | 1.100 | 1.100 | 2,293 |
| 2023-04-03 | 1.120 | 1.200 | 1.120 | 1.120 | 1.120 | 657 |
| 2023-03-31 | 1.105 | 1.195 | 1.100 | 1.125 | 1.125 | 1,499 |
| 2023-03-30 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1 |
| 2023-03-29 | 1.150 | 1.150 | 1.060 | 1.100 | 1.100 | 1,741 |
| 2023-03-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2023-03-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2023-03-24 | 1.140 | 1.195 | 1.140 | 1.150 | 1.150 | 401 |
| 2023-03-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 551 |
| 2023-03-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2023-03-21 | 1.145 | 1.145 | 1.140 | 1.140 | 1.140 | 501 |
| 2023-03-20 | 1.195 | 1.195 | 1.140 | 1.145 | 1.145 | 4,048 |
| 2023-03-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2023-03-16 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 1,215 |
| 2023-03-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2023-03-14 | 1.235 | 1.240 | 1.230 | 1.230 | 1.230 | 1,043 |
| 2023-03-13 | 1.235 | 1.240 | 1.230 | 1.230 | 1.230 | 4,251 |
| 2023-03-10 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 1 |
| 2023-03-09 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 1 |
| 2023-03-08 | 1.255 | 1.260 | 1.230 | 1.230 | 1.230 | 939 |
| 2023-03-07 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 2 |
| 2023-03-06 | 1.235 | 1.260 | 1.230 | 1.260 | 1.260 | 54 |
| 2023-03-03 | 1.330 | 1.340 | 1.200 | 1.230 | 1.230 | 1,394 |
| 2023-03-02 | 1.305 | 1.340 | 1.300 | 1.340 | 1.340 | 321 |
| 2023-03-01 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 2,655 |
| 2023-02-28 | 1.300 | 1.300 | 1.220 | 1.300 | 1.300 | 10,044 |
| 2023-02-27 | 1.250 | 1.300 | 1.200 | 1.300 | 1.300 | 1,548 |
| 2023-02-24 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 401 |
| 2023-02-23 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1 |
| 2023-02-22 | 1.325 | 1.325 | 1.200 | 1.300 | 1.300 | 1,938 |
| 2023-02-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 176 |
| 2023-02-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2023-02-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 747 |
| 2023-02-16 | 1.365 | 1.365 | 1.320 | 1.340 | 1.340 | 102 |
| 2023-02-15 | 1.360 | 1.370 | 1.280 | 1.370 | 1.370 | 1,749 |
| 2023-02-14 | 1.355 | 1.355 | 1.340 | 1.340 | 1.340 | 3,733 |
| 2023-02-13 | 1.280 | 1.360 | 1.265 | 1.360 | 1.360 | 10,851 |
| 2023-02-10 | 1.235 | 1.280 | 1.235 | 1.280 | 1.280 | 4,008 |
| 2023-02-09 | 1.240 | 1.270 | 1.140 | 1.240 | 1.240 | 4,626 |
| 2023-02-08 | 1.200 | 1.220 | 1.165 | 1.220 | 1.220 | 3,941 |
| 2023-02-07 | 1.155 | 1.180 | 1.155 | 1.180 | 1.180 | 3,591 |
| 2023-02-06 | 1.180 | 1.180 | 1.100 | 1.160 | 1.160 | 3,313 |
| 2023-02-03 | 1.185 | 1.185 | 1.140 | 1.180 | 1.180 | 3,001 |
| 2023-02-02 | 1.205 | 1.205 | 1.150 | 1.200 | 1.200 | 216 |
| 2023-02-01 | 1.070 | 1.220 | 1.070 | 1.220 | 1.220 | 16,032 |
| 2023-01-31 | 1.075 | 1.075 | 1.005 | 1.050 | 1.050 | 2,461 |
| 2023-01-30 | 1.100 | 1.130 | 1.000 | 1.075 | 1.075 | 2,293 |
| 2023-01-27 | 1.100 | 1.125 | 1.000 | 1.105 | 1.105 | 612 |
| 2023-01-26 | 1.100 | 1.130 | 1.050 | 1.100 | 1.100 | 531 |
| 2023-01-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 151 |
| 2023-01-24 | 1.040 | 1.130 | 1.005 | 1.110 | 1.110 | 97,511 |
| 2023-01-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,077 |
| 2023-01-20 | 0.948 | 1.140 | 0.948 | 0.990 | 0.990 | 12,804 |
| 2023-01-19 | 0.932 | 0.952 | 0.900 | 0.952 | 0.952 | 2,131 |
| 2023-01-18 | 0.926 | 0.930 | 0.922 | 0.930 | 0.930 | 2,055 |
| 2023-01-17 | 0.902 | 0.902 | 0.900 | 0.900 | 0.900 | 51 |
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.