Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.720	0.720	0.705	0.715	0.715	325
2026-02-03	0.740	0.810	0.690	0.720	0.720	42,655
2026-02-02	0.650	0.840	0.650	0.750	0.750	97,889
2026-01-30	0.605	0.610	0.605	0.610	0.610	107
2026-01-29	0.600	0.605	0.600	0.605	0.605	185
2026-01-28	0.600	0.600	0.595	0.595	0.595	32
2026-01-27	0.610	0.615	0.595	0.595	0.595	583
2026-01-26	0.610	0.610	0.610	0.610	0.610	1
2026-01-23	0.615	0.615	0.615	0.615	0.615	100
2026-01-22	0.610	0.610	0.610	0.610	0.610	61
2026-01-21	0.625	0.625	0.615	0.615	0.615	1,095
2026-01-20	0.605	0.630	0.580	0.630	0.630	7,621
2026-01-19	0.605	0.610	0.600	0.600	0.600	679
2026-01-16	0.605	0.645	0.585	0.605	0.605	5,219
2026-01-15	0.560	0.610	0.560	0.610	0.610	6,247
2026-01-14	0.560	0.560	0.560	0.560	0.560	1
2026-01-13	0.565	0.565	0.510	0.565	0.565	6,381
2026-01-12	0.555	0.570	0.555	0.570	0.570	1,178
2026-01-09	0.555	0.555	0.550	0.555	0.555	194
2026-01-08	0.560	0.560	0.540	0.560	0.560	421
2026-01-07	0.565	0.565	0.535	0.560	0.560	661
2026-01-06	0.570	0.570	0.565	0.565	0.565	116
2026-01-05	0.570	0.570	0.570	0.570	0.570	101
2026-01-02	0.570	0.570	0.570	0.570	0.570	1
2025-12-31	0.580	0.580	0.570	0.570	0.570	501
2025-12-30	0.580	0.580	0.580	0.580	0.580	1
2025-12-29	0.560	0.580	0.555	0.580	0.580	5,602
2025-12-24	0.545	0.560	0.545	0.560	0.560	471
2025-12-23	0.545	0.545	0.540	0.545	0.545	1,286
2025-12-22	0.550	0.550	0.545	0.545	0.545	201
2025-12-19	0.545	0.550	0.545	0.550	0.550	221
2025-12-18	0.555	0.555	0.550	0.550	0.550	294
2025-12-17	0.555	0.555	0.555	0.555	0.555	1
2025-12-16	0.560	0.560	0.550	0.550	0.550	1,008
2025-12-15	0.560	0.560	0.560	0.560	0.560	60
2025-12-12	0.560	0.560	0.560	0.560	0.560	100
2025-12-11	0.565	0.565	0.560	0.560	0.560	1,884
2025-12-10	0.565	0.565	0.565	0.565	0.565	101
2025-12-09	0.565	0.570	0.565	0.570	0.570	287
2025-12-08	0.570	0.570	0.550	0.550	0.550	3,601
2025-12-05	0.570	0.570	0.570	0.570	0.570	1
2025-12-04	0.580	0.580	0.565	0.565	0.565	251
2025-12-03	0.575	0.580	0.545	0.580	0.580	2,582
2025-12-02	0.585	0.585	0.575	0.575	0.575	115
2025-12-01	0.575	0.585	0.575	0.585	0.585	2,170
2025-11-28	0.580	0.585	0.580	0.585	0.585	112
2025-11-27	0.585	0.585	0.580	0.580	0.580	201
2025-11-26	0.585	0.585	0.585	0.585	0.585	101
2025-11-25	0.590	0.590	0.590	0.590	0.590	100
2025-11-24	0.590	0.590	0.590	0.590	0.590	150
2025-11-21	0.580	0.580	0.580	0.580	0.580	1
2025-11-20	0.590	0.590	0.565	0.585	0.585	561
2025-11-19	0.590	0.590	0.565	0.590	0.590	1,913
2025-11-18	0.590	0.590	0.590	0.590	0.590	1
2025-11-17	0.590	0.590	0.590	0.590	0.590	301
2025-11-14	0.585	0.605	0.580	0.600	0.600	8,800
2025-11-13	0.585	0.585	0.585	0.585	0.585	101
2025-11-12	0.570	0.595	0.560	0.590	0.590	2,006
2025-11-11	0.565	0.570	0.535	0.570	0.570	1,737
2025-11-10	0.565	0.565	0.565	0.565	0.565	1

← NewerPage 4 of 22 · 1,284 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.