Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.645	0.680	0.645	0.680	0.680	16
2025-05-22	0.645	0.645	0.645	0.645	0.645	1
2025-05-21	0.690	0.690	0.645	0.645	0.645	301
2025-05-20	0.690	0.690	0.690	0.690	0.690	1
2025-05-19	0.655	0.690	0.655	0.690	0.690	3,991
2025-05-16	0.610	0.655	0.610	0.655	0.655	1,229
2025-05-15	0.695	0.695	0.600	0.610	0.610	3,281
2025-05-14	0.700	0.700	0.700	0.700	0.700	1
2025-05-13	0.700	0.700	0.700	0.700	0.700	1
2025-05-12	0.652	0.700	0.652	0.700	0.700	397
2025-05-09	0.700	0.700	0.700	0.700	0.700	1
2025-05-08	0.700	0.700	0.700	0.700	0.700	1
2025-05-07	0.700	0.700	0.700	0.700	0.700	1
2025-05-06	0.700	0.700	0.650	0.700	0.700	780
2025-05-05	0.700	0.700	0.700	0.700	0.700	80
2025-05-02	0.700	0.700	0.631	0.700	0.700	804
2025-04-30	0.682	0.700	0.682	0.700	0.700	915
2025-04-29	0.693	0.700	0.630	0.682	0.682	936
2025-04-28	0.700	0.700	0.630	0.630	0.630	2,001
2025-04-25	0.690	0.700	0.630	0.700	0.700	1,266
2025-04-24	0.693	0.693	0.630	0.690	0.690	166
2025-04-23	0.700	0.700	0.630	0.693	0.693	75
2025-04-22	0.700	0.750	0.700	0.750	0.750	1,014
2025-04-17	0.700	0.770	0.700	0.770	0.770	1,314
2025-04-16	0.680	0.700	0.680	0.700	0.700	501
2025-04-15	0.680	0.680	0.630	0.680	0.680	2,659
2025-04-14	0.700	0.700	0.700	0.700	0.700	1
2025-04-11	0.693	0.700	0.630	0.700	0.700	1,064
2025-04-10	0.700	0.700	0.600	0.693	0.693	4,710
2025-04-09	0.650	0.700	0.600	0.610	0.610	16,346
2025-04-08	0.700	0.700	0.679	0.679	0.679	1,191
2025-04-07	0.710	0.710	0.650	0.710	0.710	2,064
2025-04-04	0.705	0.715	0.660	0.715	0.715	1,106
2025-04-03	0.720	0.720	0.670	0.705	0.705	26
2025-04-02	0.715	0.715	0.715	0.715	0.715	1
2025-04-01	0.755	0.755	0.640	0.720	0.720	9,211
2025-03-31	0.770	0.770	0.770	0.770	0.770	15
2025-03-28	0.700	0.770	0.700	0.770	0.770	650
2025-03-27	0.700	0.700	0.700	0.700	0.700	1
2025-03-26	0.700	0.700	0.630	0.700	0.700	28,549
2025-03-25	0.720	0.800	0.690	0.690	0.690	16,808
2025-03-24	0.710	0.795	0.710	0.795	0.795	10,060
2025-03-21	0.700	0.740	0.680	0.735	0.735	11,850
2025-03-20	0.740	0.740	0.665	0.680	0.680	50,479
2025-03-19	0.745	0.750	0.700	0.745	0.745	24,543
2025-03-18	0.785	0.785	0.740	0.740	0.740	7,922
2025-03-17	0.790	0.790	0.760	0.780	0.780	2,991
2025-03-14	0.790	0.810	0.790	0.790	0.790	1,728
2025-03-13	0.770	0.815	0.750	0.790	0.790	19,172
2025-03-12	0.810	0.810	0.810	0.810	0.810	221
2025-03-11	0.795	0.800	0.750	0.800	0.800	9,379
2025-03-10	0.775	0.810	0.770	0.780	0.780	3,858
2025-03-07	0.795	0.795	0.750	0.770	0.770	8,891
2025-03-06	0.795	0.825	0.760	0.790	0.790	3,865
2025-03-05	0.800	0.800	0.790	0.790	0.790	1,201
2025-03-04	0.800	0.855	0.800	0.800	0.800	2,196
2025-03-03	0.835	0.845	0.785	0.845	0.845	5,661
2025-02-28	0.840	0.840	0.840	0.840	0.840	1
2025-02-27	0.830	0.850	0.830	0.850	0.850	13
2025-02-26	0.850	0.850	0.830	0.830	0.830	319

← NewerPage 7 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.