TipRanks
Go Ultimate55% OFF

Emova Group SA (ALEMV) Historical Prices

FR:ALEMV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.620.620.580.600.60-1.64%4690.50
Oct 29, 20260.650.650.610.610.61-4.69%1,1821.23
Oct 28, 20260.680.680.610.640.64-5.88%1,7201.83
Oct 27, 20260.610.680.610.680.68+7.94%2,3782.42
Oct 26, 20260.640.640.630.630.63+0.00%250.02
Oct 23, 20260.660.660.630.630.63-3.82%610.05
Oct 22, 20260.660.660.660.660.66+0.77%10.00
Oct 21, 20260.640.660.590.650.65+1.56%1,8471.56
Oct 20, 20260.640.640.590.640.64+0.00%3680.31
Oct 19, 20260.650.650.620.640.64+1.59%2010.17
Oct 16, 20260.610.630.570.630.63+5.88%6140.53
Oct 15, 20260.660.660.600.600.60-8.46%4250.33
Oct 14, 20260.640.700.630.650.65+1.56%1,9821.49
Oct 13, 20260.620.640.620.640.64+4.92%6810.51
Oct 12, 20260.620.620.610.610.61-1.61%2730.19
Oct 09, 20260.600.620.600.620.62+3.33%3410.24
Oct 08, 20260.600.600.600.600.60+0.00%4,7503.57
Oct 07, 20260.600.600.600.600.60+0.00%2,6512.06
Oct 06, 20260.600.600.570.600.60+0.00%3,5992.74
Oct 05, 20260.600.600.600.600.60-1.64%9500.73
Oct 02, 20260.610.610.580.610.61+0.00%3020.23
Oct 01, 20260.620.620.610.610.61-1.61%1390.10
Sep 30, 20260.620.620.620.620.62+0.00%90.01
Sep 29, 20260.600.620.570.620.62+3.33%5420.40
Sep 28, 20260.600.600.600.600.60+5.26%520.03
Sep 25, 20260.600.640.570.570.57-3.39%9180.54
Sep 24, 20260.590.640.590.590.59+1.72%2,7101.65
Sep 23, 20260.640.640.580.580.58-7.94%4420.27
Sep 22, 20260.640.640.630.630.63-1.56%5,0613.18
Sep 21, 20260.650.650.640.640.64-2.29%2580.15
Sep 18, 20260.660.660.660.660.66-0.76%10.00
Sep 17, 20260.620.660.620.660.66+6.45%4350.25
Sep 16, 20260.650.650.620.620.62-1.59%8210.48
Sep 15, 20260.670.700.630.630.63-5.97%6,6524.10
Sep 14, 20260.740.740.670.670.67-5.63%2,0171.26
Sep 11, 20260.800.800.700.710.71-10.13%5,6393.46
Sep 10, 20260.770.790.750.790.79+3.27%6040.36
Sep 09, 20260.770.770.770.770.77-0.65%10.00
Sep 08, 20260.760.770.760.770.77+1.99%920.05
Sep 07, 20260.750.760.750.760.76+0.67%520.03
Sep 04, 20260.750.750.750.750.75-1.96%10.00
Sep 03, 20260.780.780.730.770.77-2.55%8610.43
Sep 02, 20260.780.790.780.790.79-0.63%5000.25
Sep 01, 20260.790.790.760.790.79-0.63%660.03
Aug 31, 20260.800.800.720.800.80-1.24%2,9751.49
Aug 28, 20260.810.810.810.810.81+0.00%1610.08
Aug 27, 20260.820.820.810.810.81+0.63%1,1000.54
Aug 26, 20260.800.800.800.800.80+0.00%140.01
Aug 25, 20260.800.810.790.800.80-0.62%2140.11
Aug 24, 20260.810.810.810.810.81+0.00%10.00