Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.000 | 1.005 | 0.990 | 1.000 | 1.000 | 510 |
| 2022-10-20 | 0.950 | 1.010 | 0.950 | 1.000 | 1.000 | 1,775 |
| 2022-10-19 | 0.990 | 1.000 | 0.960 | 0.960 | 0.960 | 3,115 |
| 2022-10-18 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 59 |
| 2022-10-17 | 1.000 | 1.000 | 0.992 | 0.992 | 0.992 | 386 |
| 2022-10-14 | 1.005 | 1.020 | 1.005 | 1.020 | 1.020 | 85 |
| 2022-10-13 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 4,596 |
| 2022-10-12 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 37,922 |
| 2022-10-11 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 2,401 |
| 2022-10-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,154 |
| 2022-10-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1 |
| 2022-10-06 | 1.045 | 1.045 | 1.040 | 1.040 | 1.040 | 201 |
| 2022-10-05 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,011 |
| 2022-10-04 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 201 |
| 2022-10-03 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2022-09-30 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2022-09-29 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 1 |
| 2022-09-28 | 1.080 | 1.080 | 1.035 | 1.080 | 1.080 | 1,515 |
| 2022-09-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 643 |
| 2022-09-26 | 1.055 | 1.100 | 1.055 | 1.080 | 1.080 | 2,301 |
| 2022-09-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 59 |
| 2022-09-22 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 216 |
| 2022-09-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1 |
| 2022-09-20 | 1.065 | 1.080 | 1.030 | 1.030 | 1.030 | 1,815 |
| 2022-09-19 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 26 |
| 2022-09-16 | 1.080 | 1.085 | 1.050 | 1.080 | 1.080 | 11,883 |
| 2022-09-15 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 1,855 |
| 2022-09-14 | 1.215 | 1.215 | 1.130 | 1.130 | 1.130 | 2,269 |
| 2022-09-13 | 1.175 | 1.200 | 1.175 | 1.200 | 1.200 | 268 |
| 2022-09-12 | 1.200 | 1.200 | 1.165 | 1.170 | 1.170 | 1,388 |
| 2022-09-09 | 1.195 | 1.235 | 1.195 | 1.235 | 1.235 | 50 |
| 2022-09-08 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 971 |
| 2022-09-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2022-09-06 | 1.275 | 1.275 | 1.215 | 1.220 | 1.220 | 1,961 |
| 2022-09-05 | 1.215 | 1.280 | 1.215 | 1.280 | 1.280 | 1,761 |
| 2022-09-02 | 1.225 | 1.225 | 1.215 | 1.215 | 1.215 | 149 |
| 2022-09-01 | 1.290 | 1.290 | 1.200 | 1.225 | 1.225 | 5,176 |
| 2022-08-31 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 790 |
| 2022-08-30 | 1.310 | 1.345 | 1.300 | 1.300 | 1.300 | 2,416 |
| 2022-08-29 | 1.340 | 1.340 | 1.305 | 1.310 | 1.310 | 4,350 |
| 2022-08-26 | 1.325 | 1.345 | 1.325 | 1.345 | 1.345 | 50 |
| 2022-08-25 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 1,001 |
| 2022-08-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 105 |
| 2022-08-23 | 1.335 | 1.345 | 1.335 | 1.345 | 1.345 | 450 |
| 2022-08-22 | 1.330 | 1.345 | 1.305 | 1.335 | 1.335 | 5,899 |
| 2022-08-19 | 1.315 | 1.325 | 1.310 | 1.325 | 1.325 | 5,168 |
| 2022-08-18 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 70 |
| 2022-08-17 | 1.335 | 1.335 | 1.310 | 1.310 | 1.310 | 4,624 |
| 2022-08-16 | 1.345 | 1.345 | 1.330 | 1.330 | 1.330 | 454 |
| 2022-08-15 | 1.325 | 1.350 | 1.325 | 1.350 | 1.350 | 1,881 |
| 2022-08-12 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 478 |
| 2022-08-11 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 3,055 |
| 2022-08-10 | 1.305 | 1.370 | 1.300 | 1.340 | 1.340 | 3,404 |
| 2022-08-09 | 1.320 | 1.320 | 1.300 | 1.305 | 1.305 | 865 |
| 2022-08-08 | 1.305 | 1.340 | 1.305 | 1.340 | 1.340 | 40 |
| 2022-08-05 | 1.305 | 1.310 | 1.300 | 1.300 | 1.300 | 2,994 |
| 2022-08-04 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 1 |
| 2022-08-03 | 1.340 | 1.340 | 1.305 | 1.305 | 1.305 | 260 |
| 2022-08-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2022-08-01 | 1.305 | 1.345 | 1.305 | 1.340 | 1.340 | 470 |
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.