IEVA Group (ALIEV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 7.92 | 8.00 | 7.90 | 7.90 | 7.90 | +0.00% | 70 | 0.05 |
| Nov 04, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 290 | 0.19 |
| Nov 03, 2026 | 8.10 | 8.10 | 8.04 | 8.10 | 8.10 | +1.76% | 29 | 0.02 |
| Nov 02, 2026 | 8.10 | 8.10 | 7.94 | 7.96 | 7.96 | -0.50% | 143 | 0.09 |
| Oct 30, 2026 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | +0.00% | 179 | 0.12 |
| Oct 29, 2026 | 7.62 | 8.00 | 7.56 | 8.00 | 8.00 | +5.54% | 918 | 0.60 |
| Oct 28, 2026 | 7.68 | 7.72 | 7.58 | 7.58 | 7.58 | -1.30% | 308 | 0.20 |
| Oct 27, 2026 | 7.60 | 7.70 | 7.58 | 7.68 | 7.68 | -2.04% | 207 | 0.13 |
| Oct 26, 2026 | 7.84 | 7.90 | 7.80 | 7.84 | 7.84 | +0.26% | 93 | 0.06 |
| Oct 23, 2026 | 8.44 | 8.50 | 7.60 | 7.82 | 7.82 | -7.35% | 604 | 0.39 |
| Oct 22, 2026 | 8.58 | 8.60 | 8.44 | 8.44 | 8.44 | -1.40% | 72,630 | 186.79 |
| Oct 21, 2026 | 8.50 | 8.70 | 8.44 | 8.56 | 8.56 | +0.71% | 344 | 0.89 |
| Oct 20, 2026 | 7.82 | 8.52 | 7.58 | 8.50 | 8.50 | +2.66% | 1,419 | 3.82 |
| Oct 19, 2026 | 8.58 | 8.58 | 8.28 | 8.28 | 8.28 | -3.50% | 324 | 0.87 |
| Oct 16, 2026 | 8.78 | 8.78 | 8.58 | 8.58 | 8.58 | -1.15% | 371 | 1.01 |
| Oct 15, 2026 | 8.80 | 8.80 | 8.56 | 8.68 | 8.68 | -1.59% | 253 | 0.69 |
| Oct 14, 2026 | 8.38 | 8.82 | 8.36 | 8.82 | 8.82 | +5.50% | 633 | 1.71 |
| Oct 13, 2026 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | +0.48% | 131 | 0.35 |
| Oct 12, 2026 | 8.38 | 8.44 | 8.30 | 8.32 | 8.32 | -0.48% | 182 | 0.49 |
| Oct 09, 2026 | 8.40 | 8.40 | 8.20 | 8.36 | 8.36 | -0.48% | 84 | 0.22 |
| Oct 08, 2026 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | +0.00% | 27 | 0.07 |
| Oct 07, 2026 | 8.38 | 8.50 | 8.18 | 8.40 | 8.40 | +0.00% | 222 | 0.58 |
| Oct 06, 2026 | 8.80 | 8.80 | 8.00 | 8.40 | 8.40 | -4.76% | 538 | 1.43 |
| Oct 05, 2026 | 9.04 | 9.06 | 8.82 | 8.82 | 8.82 | -2.65% | 139 | 0.35 |
| Oct 02, 2026 | 8.90 | 9.06 | 8.90 | 9.06 | 9.06 | +0.89% | 164 | 0.42 |
| Oct 01, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -0.66% | 37 | 0.09 |
| Sep 30, 2026 | 9.04 | 9.04 | 8.82 | 9.04 | 9.04 | +0.00% | 1,278 | 2.74 |
| Sep 29, 2026 | 9.06 | 9.14 | 9.00 | 9.04 | 9.04 | -0.66% | 920 | 1.55 |
| Sep 28, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -2.15% | 644 | 1.10 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.14 | 9.30 | 9.30 | -2.11% | 310 | 0.53 |
| Sep 24, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | +0.00% | 194 | 0.33 |
| Sep 23, 2026 | 9.58 | 9.68 | 9.50 | 9.50 | 9.50 | -0.84% | 932 | 1.61 |
| Sep 22, 2026 | 9.74 | 9.74 | 9.58 | 9.58 | 9.58 | -1.44% | 352 | 0.61 |
| Sep 21, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -1.22% | 395 | 0.69 |
| Sep 18, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.40% | 35 | 0.06 |
| Sep 17, 2026 | 9.78 | 9.96 | 9.78 | 9.88 | 9.88 | +1.65% | 804 | 1.33 |
| Sep 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% | 133 | 0.21 |
| Sep 15, 2026 | 9.84 | 9.84 | 9.74 | 9.74 | 9.74 | -0.81% | 1,065 | 1.70 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 79 | 0.12 |
| Sep 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 24 | 0.04 |
| Sep 10, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | +0.00% | 723 | 1.03 |
| Sep 09, 2026 | 9.82 | 9.84 | 9.82 | 9.82 | 9.82 | -0.61% | 774 | 1.10 |
| Sep 08, 2026 | 9.86 | 9.92 | 9.86 | 9.88 | 9.88 | -0.20% | 165 | 0.23 |
| Sep 07, 2026 | 9.92 | 9.92 | 9.82 | 9.90 | 9.90 | -0.20% | 550 | 0.71 |
| Sep 04, 2026 | 9.96 | 9.96 | 9.82 | 9.92 | 9.92 | -0.40% | 104 | 0.13 |
| Sep 03, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | +0.00% | 3 | 0.00 |
| Sep 02, 2026 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | +1.63% | 472 | 0.56 |
| Sep 01, 2026 | 9.56 | 9.86 | 9.56 | 9.80 | 9.80 | +2.51% | 690 | 0.81 |
| Aug 31, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | +0.63% | 158 | 0.18 |
| Aug 28, 2026 | 9.52 | 9.54 | 9.48 | 9.50 | 9.50 | -0.42% | 96 | 0.11 |
