Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.790	0.855	0.790	0.855	0.855	262
2025-02-24	0.795	0.800	0.795	0.800	0.800	1,077
2025-02-21	0.805	0.810	0.780	0.800	0.800	17,283
2025-02-20	0.800	0.830	0.755	0.800	0.800	16,747
2025-02-19	0.825	0.825	0.800	0.800	0.800	2,337
2025-02-18	0.860	0.860	0.820	0.820	0.820	2,159
2025-02-17	0.840	0.875	0.840	0.865	0.865	1,089
2025-02-14	0.880	0.880	0.825	0.880	0.880	1,529
2025-02-13	0.845	0.880	0.840	0.880	0.880	658
2025-02-12	0.880	0.880	0.840	0.840	0.840	2,081
2025-02-11	0.880	0.880	0.880	0.880	0.880	1
2025-02-10	0.880	0.880	0.880	0.880	0.880	968
2025-02-07	0.855	0.875	0.855	0.875	0.875	51
2025-02-06	0.850	0.850	0.850	0.850	0.850	290
2025-02-05	0.870	0.870	0.850	0.850	0.850	491
2025-02-04	0.870	0.870	0.870	0.870	0.870	1
2025-02-03	0.870	0.870	0.870	0.870	0.870	1
2025-01-31	0.870	0.870	0.870	0.870	0.870	1
2025-01-30	0.845	0.875	0.845	0.875	0.875	13
2025-01-29	0.845	0.845	0.845	0.845	0.845	31
2025-01-28	0.850	0.850	0.840	0.840	0.840	23
2025-01-27	0.870	0.875	0.805	0.850	0.850	750
2025-01-24	0.870	0.870	0.870	0.870	0.870	1
2025-01-23	0.870	0.870	0.870	0.870	0.870	1
2025-01-22	0.870	0.875	0.820	0.875	0.875	1,166
2025-01-21	0.865	0.875	0.820	0.875	0.875	8,155
2025-01-20	0.855	0.865	0.850	0.865	0.865	746
2025-01-17	0.865	0.865	0.850	0.850	0.850	689
2025-01-16	0.870	0.870	0.850	0.870	0.870	232
2025-01-15	0.870	0.870	0.870	0.870	0.870	1
2025-01-14	0.870	0.870	0.870	0.870	0.870	1
2025-01-13	0.870	0.870	0.870	0.870	0.870	101
2025-01-10	0.840	0.875	0.840	0.875	0.875	1,012
2025-01-09	0.875	0.875	0.875	0.875	0.875	1
2025-01-08	0.875	0.875	0.875	0.875	0.875	1
2025-01-07	0.875	0.875	0.875	0.875	0.875	1
2025-01-06	0.875	0.875	0.875	0.875	0.875	1
2025-01-03	0.855	0.875	0.855	0.875	0.875	91
2025-01-02	0.850	0.850	0.850	0.850	0.850	45
2024-12-31	0.880	0.880	0.810	0.880	0.880	2,341
2024-12-30	0.880	0.880	0.840	0.880	0.880	214
2024-12-27	0.860	0.885	0.860	0.885	0.885	3,038
2024-12-24	0.840	0.860	0.825	0.860	0.860	6,312
2024-12-23	0.850	0.860	0.840	0.860	0.860	63
2024-12-20	0.855	0.855	0.825	0.850	0.850	641
2024-12-19	0.870	0.870	0.850	0.850	0.850	271
2024-12-18	0.870	0.875	0.820	0.875	0.875	6,778
2024-12-17	0.850	0.875	0.850	0.875	0.875	165
2024-12-16	0.870	0.870	0.870	0.870	0.870	1
2024-12-13	0.845	0.875	0.815	0.875	0.875	1,162
2024-12-12	0.845	0.850	0.810	0.810	0.810	1,801
2024-12-11	0.845	0.850	0.845	0.845	0.845	1,901
2024-12-10	0.815	0.875	0.815	0.850	0.850	1,051
2024-12-09	0.850	0.850	0.800	0.800	0.800	2,075
2024-12-06	0.865	0.865	0.850	0.850	0.850	2,176
2024-12-05	0.865	0.870	0.860	0.860	0.860	871
2024-12-04	0.865	0.865	0.865	0.865	0.865	1
2024-12-03	0.865	0.865	0.865	0.865	0.865	1
2024-12-02	0.890	0.890	0.850	0.850	0.850	1,896
2024-11-29	0.865	0.865	0.865	0.865	0.865	1

← NewerPage 8 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.