Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.315 | 1.345 | 1.305 | 1.305 | 1.305 | 505 |
| 2022-07-28 | 1.315 | 1.320 | 1.315 | 1.320 | 1.320 | 2,673 |
| 2022-07-27 | 1.345 | 1.345 | 1.300 | 1.310 | 1.310 | 180 |
| 2022-07-26 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2022-07-25 | 1.305 | 1.345 | 1.305 | 1.345 | 1.345 | 470 |
| 2022-07-22 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 296 |
| 2022-07-21 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 3,749 |
| 2022-07-20 | 1.305 | 1.330 | 1.305 | 1.330 | 1.330 | 950 |
| 2022-07-19 | 1.365 | 1.365 | 1.305 | 1.305 | 1.305 | 30 |
| 2022-07-18 | 1.345 | 1.370 | 1.345 | 1.370 | 1.370 | 3,351 |
| 2022-07-15 | 1.320 | 1.345 | 1.310 | 1.345 | 1.345 | 1,262 |
| 2022-07-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2022-07-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2022-07-12 | 1.365 | 1.365 | 1.320 | 1.320 | 1.320 | 2,815 |
| 2022-07-11 | 1.365 | 1.365 | 1.360 | 1.360 | 1.360 | 661 |
| 2022-07-08 | 1.420 | 1.420 | 1.360 | 1.365 | 1.365 | 8,838 |
| 2022-07-07 | 1.365 | 1.430 | 1.360 | 1.430 | 1.430 | 4,259 |
| 2022-07-06 | 1.385 | 1.385 | 1.360 | 1.360 | 1.360 | 809 |
| 2022-07-05 | 1.420 | 1.420 | 1.285 | 1.360 | 1.360 | 5,398 |
| 2022-07-04 | 1.435 | 1.435 | 1.360 | 1.420 | 1.420 | 6,220 |
| 2022-07-01 | 1.415 | 1.445 | 1.415 | 1.445 | 1.445 | 16 |
| 2022-06-30 | 1.415 | 1.415 | 1.410 | 1.410 | 1.410 | 26 |
| 2022-06-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 52 |
| 2022-06-28 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 707 |
| 2022-06-27 | 1.445 | 1.450 | 1.395 | 1.450 | 1.450 | 2,203 |
| 2022-06-24 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 1 |
| 2022-06-23 | 1.425 | 1.450 | 1.390 | 1.450 | 1.450 | 6,046 |
| 2022-06-22 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 5,200 |
| 2022-06-21 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 1,340 |
| 2022-06-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2022-06-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2022-06-16 | 1.445 | 1.445 | 1.440 | 1.440 | 1.440 | 751 |
| 2022-06-15 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 1 |
| 2022-06-14 | 1.450 | 1.450 | 1.445 | 1.445 | 1.445 | 19 |
| 2022-06-13 | 1.580 | 1.580 | 1.420 | 1.450 | 1.450 | 18,652 |
| 2022-06-10 | 1.565 | 1.600 | 1.565 | 1.600 | 1.600 | 3,089 |
| 2022-06-09 | 1.600 | 1.600 | 1.565 | 1.565 | 1.565 | 660 |
| 2022-06-08 | 1.595 | 1.605 | 1.565 | 1.565 | 1.565 | 1,983 |
| 2022-06-07 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 541 |
| 2022-06-06 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 4,955 |
| 2022-06-03 | 1.555 | 1.600 | 1.555 | 1.600 | 1.600 | 10,583 |
| 2022-06-02 | 1.550 | 1.600 | 1.545 | 1.550 | 1.550 | 4,962 |
| 2022-06-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2022-05-31 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 1 |
| 2022-05-30 | 1.565 | 1.565 | 1.545 | 1.545 | 1.545 | 1,001 |
| 2022-05-27 | 1.595 | 1.595 | 1.560 | 1.565 | 1.565 | 2,749 |
| 2022-05-26 | 1.550 | 1.595 | 1.550 | 1.595 | 1.595 | 3,550 |
| 2022-05-25 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 12 |
| 2022-05-24 | 1.525 | 1.550 | 1.520 | 1.550 | 1.550 | 4,198 |
| 2022-05-23 | 1.525 | 1.525 | 1.520 | 1.520 | 1.520 | 209 |
| 2022-05-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2022-05-19 | 1.525 | 1.540 | 1.525 | 1.540 | 1.540 | 11 |
| 2022-05-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 431 |
| 2022-05-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 382 |
| 2022-05-16 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 654 |
| 2022-05-13 | 1.525 | 1.530 | 1.525 | 1.530 | 1.530 | 361 |
| 2022-05-12 | 1.525 | 1.525 | 1.520 | 1.520 | 1.520 | 16 |
| 2022-05-11 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 1,594 |
| 2022-05-10 | 1.535 | 1.540 | 1.515 | 1.540 | 1.540 | 2,782 |
| 2022-05-09 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 4,978 |
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.