Emova Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.770	0.805	0.745	0.805	0.805	2,033
2026-07-24	0.810	0.810	0.810	0.810	0.810	521
2026-07-23	0.810	0.810	0.810	0.810	0.810	126
2026-07-22	0.810	0.810	0.810	0.810	0.810	126
2026-07-21	0.800	0.820	0.800	0.810	0.810	8,525
2026-07-20	0.800	0.820	0.800	0.810	0.810	8,525
2026-07-17	0.770	0.805	0.725	0.800	0.800	3,998
2026-07-16	0.825	0.825	0.825	0.825	0.825	987
2026-07-15	0.800	0.825	0.800	0.810	0.810	5,260
2026-07-14	0.800	0.800	0.800	0.800	0.800	0
2026-07-13	0.800	0.800	0.800	0.800	0.800	0
2026-07-10	0.800	0.800	0.800	0.800	0.800	0
2026-07-09	0.800	0.800	0.800	0.800	0.800	5,169
2026-07-08	0.755	0.805	0.725	0.800	0.800	2,300
2026-07-07	0.755	0.805	0.725	0.800	0.800	2,300
2026-07-06	0.755	0.805	0.725	0.800	0.800	2,300
2026-07-03	0.810	0.810	0.800	0.810	0.810	1,328
2026-07-02	0.830	0.830	0.830	0.830	0.830	715
2026-07-01	0.745	0.830	0.745	0.800	0.800	22,069
2026-06-30	0.810	0.810	0.810	0.810	0.810	64
2026-06-29	0.755	0.810	0.755	0.810	0.810	290
2026-06-26	0.755	0.810	0.755	0.810	0.810	290
2026-06-25	0.820	0.820	0.750	0.815	0.815	1,826
2026-06-24	0.780	0.780	0.710	0.780	0.780	5,016
2026-06-23	0.755	0.785	0.755	0.785	0.785	733
2026-06-22	0.775	0.775	0.750	0.750	0.750	2,304
2026-06-19	0.825	0.825	0.780	0.810	0.810	1,019
2026-06-18	0.825	0.825	0.800	0.825	0.825	1,145
2026-06-17	0.825	0.825	0.790	0.810	0.810	816
2026-06-16	0.795	0.830	0.770	0.830	0.830	7,179
2026-06-15	0.795	0.800	0.785	0.800	0.800	2,280
2026-06-12	0.760	0.795	0.760	0.795	0.795	4,601
2026-06-11	0.715	0.780	0.715	0.765	0.765	14,630
2026-06-10	0.705	0.715	0.700	0.715	0.715	692
2026-06-09	0.710	0.710	0.695	0.710	0.710	2,606
2026-06-08	0.705	0.710	0.690	0.710	0.710	465
2026-06-05	0.725	0.735	0.695	0.695	0.695	1,158
2026-06-04	0.740	0.740	0.730	0.730	0.730	1,143
2026-06-03	0.730	0.730	0.725	0.730	0.730	906
2026-06-02	0.740	0.740	0.730	0.740	0.740	1,616
2026-06-01	0.735	0.740	0.725	0.740	0.740	1,048
2026-05-29	0.740	0.740	0.740	0.740	0.740	780
2026-05-28	0.740	0.740	0.720	0.720	0.720	162
2026-05-27	0.735	0.740	0.710	0.740	0.740	450
2026-05-26	0.740	0.740	0.740	0.740	0.740	1
2026-05-25	0.700	0.740	0.700	0.740	0.740	2,869
2026-05-22	0.725	0.740	0.725	0.740	0.740	601
2026-05-21	0.725	0.725	0.725	0.725	0.725	10
2026-05-20	0.695	0.725	0.690	0.725	0.725	2,134
2026-05-19	0.700	0.705	0.690	0.690	0.690	38
2026-05-18	0.690	0.700	0.685	0.700	0.700	137
2026-05-15	0.695	0.695	0.655	0.690	0.690	615
2026-05-14	0.700	0.710	0.655	0.700	0.700	2,764
2026-05-13	0.675	0.700	0.670	0.700	0.700	2,610
2026-05-12	0.660	0.680	0.660	0.680	0.680	819
2026-05-11	0.655	0.670	0.645	0.665	0.665	1,572
2026-05-08	0.655	0.655	0.655	0.655	0.655	1
2026-05-07	0.670	0.670	0.660	0.660	0.660	209
2026-05-06	0.640	0.675	0.610	0.675	0.675	3,009
2026-05-05	0.640	0.640	0.635	0.635	0.635	111

← NewerPage 2 of 3 · 130 trading daysOlder →

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.