Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.640	0.640	0.640	0.640	0.640	3,610
2026-04-30	0.640	0.645	0.640	0.640	0.640	151
2026-04-29	0.640	0.645	0.640	0.645	0.645	51
2026-04-28	0.640	0.645	0.640	0.645	0.645	41
2026-04-27	0.640	0.645	0.630	0.645	0.645	2,756
2026-04-24	0.640	0.640	0.640	0.640	0.640	1
2026-04-23	0.640	0.640	0.640	0.640	0.640	1
2026-04-22	0.640	0.645	0.640	0.640	0.640	1,211
2026-04-21	0.645	0.650	0.645	0.645	0.645	301
2026-04-20	0.625	0.660	0.625	0.660	0.660	1,001
2026-04-17	0.630	0.630	0.600	0.630	0.630	2,535
2026-04-16	0.640	0.640	0.605	0.635	0.635	1,004
2026-04-15	0.640	0.640	0.640	0.640	0.640	1
2026-04-14	0.640	0.640	0.640	0.640	0.640	1
2026-04-13	0.655	0.655	0.630	0.640	0.640	2,087
2026-04-10	0.645	0.655	0.645	0.655	0.655	754
2026-04-09	0.640	0.645	0.630	0.645	0.645	762
2026-04-08	0.660	0.660	0.650	0.650	0.650	250
2026-04-07	0.645	0.670	0.635	0.660	0.660	3,000
2026-04-02	0.640	0.650	0.630	0.650	0.650	722
2026-04-01	0.625	0.640	0.610	0.640	0.640	550
2026-03-31	0.625	0.625	0.625	0.625	0.625	1,000
2026-03-30	0.610	0.630	0.605	0.630	0.630	652
2026-03-27	0.610	0.610	0.610	0.610	0.610	1
2026-03-26	0.610	0.610	0.610	0.610	0.610	1
2026-03-25	0.610	0.610	0.610	0.610	0.610	100
2026-03-24	0.625	0.625	0.605	0.605	0.605	945
2026-03-23	0.630	0.630	0.600	0.630	0.630	7,605
2026-03-20	0.630	0.630	0.630	0.630	0.630	101
2026-03-19	0.645	0.645	0.635	0.635	0.635	2,101
2026-03-18	0.645	0.650	0.645	0.650	0.650	201
2026-03-17	0.635	0.645	0.635	0.645	0.645	35
2026-03-16	0.635	0.640	0.610	0.640	0.640	1,748
2026-03-13	0.635	0.635	0.635	0.635	0.635	1
2026-03-12	0.655	0.660	0.630	0.630	0.630	682
2026-03-11	0.655	0.660	0.650	0.660	0.660	118
2026-03-10	0.635	0.660	0.635	0.660	0.660	4,512
2026-03-09	0.660	0.660	0.635	0.635	0.635	1,201
2026-03-06	0.610	0.665	0.610	0.665	0.665	1,518
2026-03-05	0.600	0.615	0.600	0.615	0.615	3,384
2026-03-04	0.605	0.605	0.605	0.605	0.605	250
2026-03-03	0.610	0.610	0.595	0.610	0.610	268
2026-03-02	0.585	0.615	0.585	0.615	0.615	2,816
2026-02-27	0.600	0.615	0.585	0.610	0.610	6,154
2026-02-26	0.620	0.620	0.600	0.610	0.610	5,173
2026-02-25	0.640	0.640	0.620	0.620	0.620	504
2026-02-24	0.595	0.650	0.590	0.640	0.640	6,899
2026-02-23	0.630	0.630	0.580	0.600	0.600	6,708
2026-02-20	0.625	0.630	0.625	0.630	0.630	81
2026-02-19	0.605	0.635	0.605	0.630	0.630	482
2026-02-18	0.610	0.610	0.610	0.610	0.610	2
2026-02-17	0.635	0.640	0.585	0.615	0.615	5,384
2026-02-16	0.635	0.635	0.630	0.635	0.635	121
2026-02-13	0.635	0.635	0.635	0.635	0.635	57
2026-02-12	0.645	0.655	0.615	0.635	0.635	2,952
2026-02-11	0.680	0.680	0.630	0.630	0.630	3,158
2026-02-10	0.675	0.690	0.660	0.680	0.680	3,965
2026-02-09	0.685	0.685	0.620	0.680	0.680	8,783
2026-02-06	0.700	0.700	0.690	0.690	0.690	360
2026-02-05	0.715	0.715	0.690	0.700	0.700	1,439

← NewerPage 3 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.