Emova Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.605 | 1.605 | 1.590 | 1.590 | 1.590 | 1,426 |
| 2022-05-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 107 |
| 2022-05-04 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 2,280 |
| 2022-05-03 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 2,716 |
| 2022-05-02 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 4,751 |
| 2022-04-29 | 1.605 | 1.605 | 1.585 | 1.585 | 1.585 | 1,346 |
| 2022-04-28 | 1.600 | 1.605 | 1.590 | 1.605 | 1.605 | 2,151 |
| 2022-04-27 | 1.615 | 1.650 | 1.600 | 1.600 | 1.600 | 11,183 |
| 2022-04-26 | 1.575 | 1.620 | 1.575 | 1.620 | 1.620 | 8,135 |
| 2022-04-25 | 1.640 | 1.650 | 1.575 | 1.575 | 1.575 | 8,518 |
| 2022-04-22 | 1.595 | 1.620 | 1.560 | 1.620 | 1.620 | 13,238 |
| 2022-04-21 | 1.515 | 1.600 | 1.515 | 1.600 | 1.600 | 8,060 |
| 2022-04-20 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 151 |
| 2022-04-19 | 1.535 | 1.555 | 1.500 | 1.510 | 1.510 | 16,180 |
| 2022-04-14 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 2,410 |
| 2022-04-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2022-04-12 | 1.515 | 1.520 | 1.505 | 1.505 | 1.505 | 1,971 |
| 2022-04-11 | 1.590 | 1.590 | 1.515 | 1.515 | 1.515 | 1,994 |
| 2022-04-08 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 1,114 |
| 2022-04-07 | 1.555 | 1.620 | 1.530 | 1.620 | 1.620 | 13,716 |
| 2022-04-06 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 2,257 |
| 2022-04-05 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 2,922 |
| 2022-04-04 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 830 |
| 2022-04-01 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 11,815 |
| 2022-03-31 | 1.500 | 1.690 | 1.500 | 1.575 | 1.575 | 71,914 |
| 2022-03-30 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 532 |
| 2022-03-29 | 1.410 | 1.495 | 1.410 | 1.495 | 1.495 | 9,607 |
| 2022-03-28 | 1.385 | 1.410 | 1.385 | 1.410 | 1.410 | 750 |
| 2022-03-25 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 2,753 |
| 2022-03-24 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 1,504 |
| 2022-03-23 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 82 |
| 2022-03-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 97 |
| 2022-03-21 | 1.400 | 1.400 | 1.385 | 1.400 | 1.400 | 112 |
| 2022-03-18 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,034 |
| 2022-03-17 | 1.395 | 1.395 | 1.380 | 1.380 | 1.380 | 2,510 |
| 2022-03-16 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 951 |
| 2022-03-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,201 |
| 2022-03-14 | 1.385 | 1.400 | 1.385 | 1.390 | 1.390 | 1,040 |
| 2022-03-11 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 301 |
| 2022-03-10 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 2,001 |
| 2022-03-09 | 1.325 | 1.420 | 1.325 | 1.375 | 1.375 | 6,340 |
| 2022-03-08 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 1,001 |
| 2022-03-07 | 1.385 | 1.385 | 1.290 | 1.380 | 1.380 | 8,445 |
| 2022-03-04 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 15,202 |
| 2022-03-03 | 1.490 | 1.500 | 1.425 | 1.425 | 1.425 | 5,520 |
| 2022-03-02 | 1.450 | 1.500 | 1.410 | 1.500 | 1.500 | 10,197 |
| 2022-03-01 | 1.450 | 1.490 | 1.450 | 1.450 | 1.450 | 18,511 |
| 2022-02-28 | 1.370 | 1.470 | 1.370 | 1.470 | 1.470 | 5,435 |
| 2022-02-25 | 1.370 | 1.490 | 1.370 | 1.375 | 1.375 | 11,136 |
| 2022-02-24 | 1.490 | 1.500 | 1.360 | 1.380 | 1.380 | 21,023 |
| 2022-02-23 | 1.495 | 1.495 | 1.490 | 1.490 | 1.490 | 470 |
| 2022-02-22 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 7,207 |
| 2022-02-21 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 8,959 |
| 2022-02-18 | 1.500 | 1.510 | 1.500 | 1.505 | 1.505 | 3,600 |
| 2022-02-17 | 1.525 | 1.550 | 1.480 | 1.500 | 1.500 | 10,022 |
| 2022-02-16 | 1.465 | 1.535 | 1.465 | 1.535 | 1.535 | 7,861 |
| 2022-02-15 | 1.460 | 1.465 | 1.460 | 1.465 | 1.465 | 1,393 |
| 2022-02-14 | 1.505 | 1.505 | 1.465 | 1.465 | 1.465 | 1,698 |
| 2022-02-11 | 1.530 | 1.530 | 1.465 | 1.500 | 1.500 | 2,020 |
| 2022-02-10 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 6,313 |
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.