Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.535	0.565	0.530	0.565	0.565	2,816
2025-11-06	0.545	0.565	0.535	0.535	0.535	2,009
2025-11-05	0.545	0.550	0.545	0.545	0.545	201
2025-11-04	0.565	0.595	0.540	0.540	0.540	5,206
2025-11-03	0.545	0.570	0.530	0.570	0.570	9,917
2025-10-31	0.530	0.545	0.530	0.545	0.545	2,901
2025-10-30	0.565	0.565	0.560	0.560	0.560	2,460
2025-10-29	0.555	0.560	0.530	0.535	0.535	3,323
2025-10-28	0.570	0.570	0.530	0.560	0.560	2,922
2025-10-27	0.570	0.570	0.540	0.570	0.570	4,903
2025-10-24	0.580	0.580	0.570	0.570	0.570	133
2025-10-23	0.590	0.590	0.580	0.580	0.580	201
2025-10-22	0.585	0.590	0.560	0.590	0.590	2,133
2025-10-21	0.545	0.590	0.545	0.590	0.590	4,211
2025-10-20	0.560	0.560	0.530	0.550	0.550	4,120
2025-10-17	0.555	0.560	0.550	0.560	0.560	2,401
2025-10-16	0.555	0.560	0.555	0.555	0.555	201
2025-10-15	0.555	0.555	0.550	0.550	0.550	675
2025-10-14	0.555	0.555	0.550	0.550	0.550	2,540
2025-10-13	0.555	0.555	0.555	0.555	0.555	21
2025-10-10	0.570	0.570	0.555	0.555	0.555	501
2025-10-09	0.560	0.570	0.560	0.570	0.570	6
2025-10-08	0.560	0.580	0.555	0.555	0.555	1,085
2025-10-07	0.565	0.565	0.560	0.560	0.560	101
2025-10-06	0.585	0.585	0.560	0.560	0.560	731
2025-10-03	0.570	0.590	0.560	0.590	0.590	983
2025-10-02	0.560	0.570	0.560	0.570	0.570	202
2025-10-01	0.560	0.560	0.560	0.560	0.560	1,549
2025-09-30	0.570	0.570	0.570	0.570	0.570	100
2025-09-29	0.555	0.590	0.555	0.585	0.585	3,156
2025-09-26	0.560	0.560	0.550	0.550	0.550	4,087
2025-09-25	0.565	0.565	0.550	0.560	0.560	3,246
2025-09-24	0.565	0.565	0.565	0.565	0.565	1
2025-09-23	0.560	0.565	0.550	0.565	0.565	2,824
2025-09-22	0.590	0.590	0.575	0.575	0.575	251
2025-09-19	0.595	0.595	0.590	0.595	0.595	1,601
2025-09-18	0.590	0.595	0.590	0.595	0.595	281
2025-09-17	0.595	0.595	0.595	0.595	0.595	100
2025-09-16	0.600	0.600	0.600	0.600	0.600	101
2025-09-15	0.565	0.605	0.565	0.605	0.605	4,702
2025-09-12	0.570	0.585	0.560	0.580	0.580	20,321
2025-09-11	0.605	0.605	0.585	0.585	0.585	1,081
2025-09-10	0.595	0.610	0.590	0.610	0.610	642
2025-09-09	0.580	0.590	0.580	0.590	0.590	104
2025-09-08	0.580	0.610	0.570	0.575	0.575	5,849
2025-09-05	0.625	0.625	0.580	0.600	0.600	9,475
2025-09-04	0.645	0.645	0.610	0.630	0.630	9,318
2025-09-03	0.650	0.650	0.645	0.645	0.645	1,792
2025-09-02	0.650	0.650	0.620	0.645	0.645	1,458
2025-09-01	0.605	0.650	0.585	0.640	0.640	20,684
2025-08-29	0.600	0.605	0.600	0.605	0.605	11
2025-08-28	0.605	0.605	0.590	0.590	0.590	1,203
2025-08-27	0.580	0.605	0.580	0.605	0.605	489
2025-08-26	0.595	0.610	0.580	0.610	0.610	5,431
2025-08-25	0.615	0.615	0.570	0.600	0.600	4,175
2025-08-22	0.610	0.610	0.570	0.580	0.580	3,467
2025-08-21	0.580	0.600	0.580	0.600	0.600	541
2025-08-20	0.580	0.600	0.570	0.600	0.600	6,252
2025-08-19	0.600	0.635	0.580	0.635	0.635	297
2025-08-18	0.630	0.630	0.600	0.600	0.600	1,500

← NewerPage 5 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.