Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.865	0.865	0.865	0.865	0.865	1
2024-11-27	0.865	0.865	0.860	0.860	0.860	1,001
2024-11-26	0.860	0.860	0.860	0.860	0.860	588
2024-11-25	0.870	0.890	0.810	0.890	0.890	1,113
2024-11-22	0.870	0.870	0.870	0.870	0.870	236
2024-11-21	0.815	0.890	0.815	0.870	0.870	213
2024-11-20	0.850	0.890	0.800	0.800	0.800	2,794
2024-11-19	0.855	0.855	0.800	0.850	0.850	2,962
2024-11-18	0.660	0.860	0.660	0.855	0.855	19,127
2024-11-15	0.895	0.895	0.890	0.890	0.890	426
2024-11-14	0.895	0.895	0.890	0.890	0.890	676
2024-11-13	0.905	0.905	0.900	0.900	0.900	101
2024-11-12	0.910	0.910	0.910	0.910	0.910	1
2024-11-11	0.915	0.915	0.880	0.915	0.915	1,003
2024-11-08	0.900	0.920	0.900	0.920	0.920	1,233
2024-11-07	0.905	0.920	0.905	0.920	0.920	12
2024-11-06	0.895	0.900	0.895	0.900	0.900	974
2024-11-05	0.895	0.895	0.890	0.890	0.890	11
2024-11-04	0.885	0.900	0.880	0.900	0.900	163
2024-11-01	0.880	0.880	0.880	0.880	0.880	100
2024-10-31	0.915	0.915	0.890	0.890	0.890	1,404
2024-10-30	0.915	0.915	0.915	0.915	0.915	1
2024-10-29	0.915	0.920	0.900	0.920	0.920	34
2024-10-28	0.915	0.920	0.900	0.920	0.920	3,356
2024-10-25	0.915	0.915	0.900	0.915	0.915	2,312
2024-10-24	0.915	0.920	0.915	0.920	0.920	2
2024-10-23	0.915	0.920	0.900	0.920	0.920	567
2024-10-22	0.915	0.915	0.915	0.915	0.915	1
2024-10-21	0.900	0.920	0.900	0.920	0.920	1,122
2024-10-18	0.920	0.920	0.870	0.915	0.915	221
2024-10-17	0.905	0.905	0.905	0.905	0.905	1
2024-10-16	0.920	0.920	0.900	0.900	0.900	166
2024-10-15	0.925	0.925	0.920	0.920	0.920	101
2024-10-14	0.920	0.925	0.900	0.925	0.925	1,182
2024-10-11	0.925	0.925	0.900	0.920	0.920	861
2024-10-10	0.925	0.930	0.880	0.925	0.925	2,023
2024-10-09	0.920	0.925	0.900	0.925	0.925	764
2024-10-08	0.935	0.935	0.935	0.935	0.935	1
2024-10-07	0.935	0.935	0.935	0.935	0.935	1
2024-10-04	0.935	0.935	0.935	0.935	0.935	1
2024-10-03	0.920	0.935	0.860	0.935	0.935	795
2024-10-02	0.915	0.915	0.900	0.900	0.900	231
2024-10-01	0.905	0.920	0.905	0.920	0.920	101
2024-09-30	0.905	0.905	0.900	0.900	0.900	771
2024-09-27	0.930	0.930	0.900	0.910	0.910	5,947
2024-09-26	0.920	0.930	0.910	0.930	0.930	3,709
2024-09-25	0.935	0.935	0.935	0.935	0.935	1
2024-09-24	0.920	0.940	0.920	0.940	0.940	111
2024-09-23	0.900	0.940	0.900	0.940	0.940	1,012
2024-09-20	0.915	0.915	0.915	0.915	0.915	1
2024-09-19	0.925	0.925	0.860	0.920	0.920	242
2024-09-18	0.925	0.925	0.925	0.925	0.925	1
2024-09-17	0.925	0.925	0.925	0.925	0.925	1
2024-09-16	0.925	0.925	0.925	0.925	0.925	1
2024-09-13	0.925	0.925	0.925	0.925	0.925	1
2024-09-12	0.935	0.935	0.850	0.930	0.930	15,203
2024-09-11	0.945	0.945	0.920	0.935	0.935	113
2024-09-10	0.945	0.945	0.945	0.945	0.945	1
2024-09-09	0.945	0.945	0.945	0.945	0.945	1
2024-09-06	0.945	0.945	0.945	0.945	0.945	1

← NewerPage 9 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.