Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.635	0.635	0.580	0.580	0.580	343
2025-08-14	0.580	0.580	0.580	0.580	0.580	7
2025-08-13	0.595	0.600	0.585	0.600	0.600	17,526
2025-08-12	0.595	0.620	0.595	0.595	0.595	3,324
2025-08-11	0.595	0.595	0.595	0.595	0.595	517
2025-08-08	0.595	0.620	0.595	0.620	0.620	409
2025-08-07	0.595	0.595	0.595	0.595	0.595	400
2025-08-06	0.570	0.620	0.570	0.590	0.590	17,792
2025-08-05	0.605	0.605	0.595	0.595	0.595	8,032
2025-08-04	0.650	0.650	0.650	0.650	0.650	170
2025-08-01	0.600	0.600	0.570	0.595	0.595	21,406
2025-07-31	0.585	0.600	0.585	0.600	0.600	5,791
2025-07-30	0.570	0.590	0.570	0.590	0.590	8,189
2025-07-29	0.595	0.595	0.545	0.595	0.595	772
2025-07-28	0.610	0.610	0.595	0.595	0.595	4,184
2025-07-25	0.605	0.640	0.605	0.640	0.640	1,380
2025-07-24	0.605	0.665	0.605	0.665	0.665	864
2025-07-23	0.600	0.660	0.600	0.660	0.660	780
2025-07-22	0.600	0.600	0.600	0.600	0.600	10
2025-07-21	0.600	0.600	0.600	0.600	0.600	10
2025-07-18	0.615	0.620	0.580	0.600	0.600	1,880
2025-07-17	0.585	0.620	0.585	0.620	0.620	1,463
2025-07-16	0.645	0.660	0.580	0.580	0.580	10,614
2025-07-15	0.650	0.650	0.640	0.640	0.640	31
2025-07-14	0.655	0.655	0.655	0.655	0.655	1
2025-07-11	0.650	0.660	0.600	0.660	0.660	53,017
2025-07-10	0.650	0.650	0.650	0.650	0.650	170
2025-07-09	0.630	0.660	0.605	0.660	0.660	1,282
2025-07-08	0.665	0.665	0.600	0.635	0.635	28,909
2025-07-07	0.685	0.685	0.640	0.670	0.670	3,063
2025-07-04	0.660	0.725	0.620	0.710	0.710	34,946
2025-07-03	0.635	0.645	0.560	0.615	0.615	10,420
2025-07-02	0.585	0.640	0.585	0.640	0.640	33
2025-07-01	0.590	0.640	0.540	0.580	0.580	22,324
2025-06-30	0.645	0.645	0.580	0.585	0.585	12,695
2025-06-27	0.655	0.655	0.585	0.640	0.640	48,653
2025-06-26	0.690	0.690	0.605	0.660	0.660	15,751
2025-06-25	0.685	0.690	0.685	0.690	0.690	725
2025-06-24	0.675	0.700	0.665	0.700	0.700	1,801
2025-06-23	0.675	0.675	0.675	0.675	0.675	1
2025-06-20	0.665	0.680	0.605	0.680	0.680	3,333
2025-06-19	0.695	0.695	0.660	0.660	0.660	1,175
2025-06-18	0.695	0.700	0.680	0.695	0.695	732
2025-06-17	0.705	0.705	0.700	0.700	0.700	31
2025-06-16	0.700	0.700	0.700	0.700	0.700	30
2025-06-13	0.655	0.700	0.600	0.700	0.700	803
2025-06-12	0.655	0.655	0.655	0.655	0.655	1
2025-06-11	0.620	0.660	0.620	0.660	0.660	563
2025-06-10	0.625	0.640	0.625	0.640	0.640	201
2025-06-09	0.625	0.630	0.625	0.630	0.630	31
2025-06-06	0.645	0.645	0.600	0.630	0.630	2,355
2025-06-05	0.695	0.695	0.630	0.640	0.640	1,329
2025-06-04	0.685	0.700	0.685	0.700	0.700	16
2025-06-03	0.685	0.685	0.680	0.680	0.680	101
2025-06-02	0.675	0.720	0.675	0.680	0.680	351
2025-05-30	0.675	0.675	0.675	0.675	0.675	1
2025-05-29	0.600	0.680	0.600	0.680	0.680	2,330
2025-05-28	0.625	0.680	0.580	0.680	0.680	4,605
2025-05-27	0.625	0.650	0.580	0.620	0.620	3,215
2025-05-26	0.675	0.675	0.620	0.620	0.620	151

← NewerPage 6 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.