Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.490	1.500	1.490	1.500	1.500	1,031
2022-02-08	1.480	1.500	1.480	1.485	1.485	9,042
2022-02-07	1.540	1.540	1.460	1.480	1.480	7,970
2022-02-04	1.545	1.545	1.500	1.500	1.500	2,701
2022-02-03	1.540	1.610	1.500	1.500	1.500	10,310
2022-02-02	1.545	1.545	1.475	1.545	1.545	12,901
2022-02-01	1.520	1.545	1.400	1.540	1.540	12,029
2022-01-31	1.500	1.545	1.500	1.545	1.545	2,359
2022-01-28	1.485	1.525	1.480	1.480	1.480	8,948
2022-01-27	1.450	1.480	1.450	1.480	1.480	3,672
2022-01-26	1.510	1.510	1.420	1.480	1.480	49,194
2022-01-25	1.520	1.540	1.510	1.510	1.510	3,895
2022-01-24	1.625	1.625	1.505	1.580	1.580	12,629
2022-01-21	1.645	1.645	1.550	1.550	1.550	15,798
2022-01-20	1.670	1.670	1.625	1.625	1.625	3,276
2022-01-19	1.685	1.685	1.625	1.680	1.680	12,530
2022-01-18	1.660	1.685	1.625	1.685	1.685	35,964
2022-01-17	1.640	1.700	1.610	1.685	1.685	87,464
2022-01-14	1.530	1.530	1.500	1.505	1.505	4,222
2022-01-13	1.485	1.530	1.485	1.530	1.530	1,571
2022-01-12	1.520	1.535	1.455	1.480	1.480	12,883
2022-01-11	1.550	1.550	1.485	1.545	1.545	8,166
2022-01-10	1.540	1.575	1.500	1.565	1.565	10,558
2022-01-07	1.500	1.650	1.475	1.550	1.550	159,164
2022-01-06	1.325	1.385	1.325	1.375	1.375	2,008
2022-01-05	1.320	1.400	1.310	1.400	1.400	17,336
2022-01-04	1.340	1.360	1.310	1.320	1.320	43,555
2022-01-03	1.345	1.370	1.305	1.350	1.350	14,118
2021-12-31	1.330	1.360	1.330	1.350	1.350	5,511
2021-12-30	1.360	1.360	1.290	1.335	1.335	39,368
2021-12-29	1.425	1.425	1.330	1.370	1.370	97,770
2021-12-28	1.430	1.430	1.400	1.430	1.430	16,249
2021-12-27	1.420	1.440	1.410	1.440	1.440	23,022
2021-12-24	1.495	1.495	1.405	1.475	1.475	16,905
2021-12-23	1.490	1.500	1.475	1.500	1.500	3,759
2021-12-22	1.480	1.490	1.455	1.490	1.490	5,400
2021-12-21	1.480	1.490	1.405	1.490	1.490	5,970
2021-12-20	1.480	1.490	1.460	1.490	1.490	1,536
2021-12-17	1.495	1.500	1.480	1.500	1.500	553
2021-12-16	1.505	1.505	1.500	1.500	1.500	1,458
2021-12-15	1.505	1.505	1.500	1.500	1.500	1,501
2021-12-14	1.510	1.510	1.470	1.500	1.500	8,886
2021-12-13	1.500	1.520	1.500	1.500	1.500	47,635
2021-12-10	1.465	1.500	1.350	1.490	1.490	15,115
2021-12-09	1.470	1.480	1.450	1.465	1.465	2,259
2021-12-08	1.480	1.480	1.410	1.480	1.480	9,511
2021-12-07	1.450	1.520	1.420	1.450	1.450	15,633
2021-12-06	1.480	1.480	1.385	1.410	1.410	2,757
2021-12-03	1.430	1.480	1.410	1.480	1.480	7,453
2021-12-02	1.470	1.480	1.420	1.420	1.420	7,806
2021-12-01	1.385	1.475	1.385	1.430	1.430	2,993
2021-11-30	1.400	1.460	1.365	1.385	1.385	18,447
2021-11-29	1.400	1.435	1.375	1.400	1.400	3,900
2021-11-26	1.470	1.470	1.400	1.435	1.435	6,461
2021-11-25	1.460	1.470	1.410	1.470	1.470	13,711
2021-11-24	1.485	1.485	1.400	1.460	1.460	9,547
2021-11-23	1.485	1.500	1.480	1.480	1.480	2,951
2021-11-22	1.500	1.505	1.485	1.485	1.485	4,325
2021-11-19	1.590	1.590	1.500	1.500	1.500	45,970
2021-11-18	1.470	1.600	1.470	1.590	1.590	46,038

← NewerPage 21 of 22 · 1,281 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.