Embention Sistemas Inteligentes SA(FR:ALUAV)
€31.00+4.00 (+14.81%)
FR:ALUAV
Embention Sistemas Inteligentes SA historical prices
€31.00
At close:+4.00 (+14.81%)
Embention Sistemas Inteligentes SA (ALUAV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | +14.81% | 14 | 0.16 |
| Nov 12, 2026 | 27.00 | 31.60 | 27.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -14.56% | 2 | 0.02 |
| Nov 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | +5.33% | 2 | 0.02 |
| Nov 09, 2026 | 30.00 | 31.40 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 386 | 4.31 |
| Nov 05, 2026 | 30.60 | 31.00 | 27.00 | 30.60 | 30.60 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | +6.99% | 2 | 0.02 |
| Nov 03, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 14 | 0.16 |
| Nov 02, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 81 | 0.92 |
| Oct 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | +11.54% | 37 | 0.42 |
| Oct 29, 2026 | 26.00 | 29.80 | 25.40 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 26.00 | 29.80 | 25.40 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 26.00 | 29.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 52 | 0.55 |
| Oct 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 100 | 1.08 |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 20 | 0.22 |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | +13.04% | 38 | 0.41 |
| Oct 20, 2026 | 23.00 | 26.00 | 19.50 | 23.00 | 23.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 84 | 0.93 |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 125 | 1.40 |
| Oct 15, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | +5.26% | 108 | 1.23 |
| Oct 13, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | +3.64% | 600 | 7.57 |
| Oct 12, 2026 | 24.60 | 24.60 | 22.00 | 22.00 | 22.00 | -10.57% | 995 | 15.55 |
| Oct 09, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | 317 | 5.38 |
| Oct 08, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.00% | 36 | 0.62 |
| Oct 07, 2026 | 29.00 | 29.00 | 25.60 | 25.60 | 25.60 | -11.72% | 154 | 2.75 |
| Oct 06, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | +1.40% | 301 | 5.82 |
| Oct 05, 2026 | 25.60 | 28.60 | 25.60 | 28.60 | 28.60 | -11.18% | 232 | 4.52 |
| Oct 02, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.00% | 88 | 1.69 |
| Oct 01, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.00% | 4 | 0.07 |
| Sep 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | +7.33% | 19 | 0.32 |
| Sep 29, 2026 | 30.00 | 32.20 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 30.00 | 32.20 | 29.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.40 | 32.40 | 30.00 | 30.00 | 30.00 | -6.25% | 23 | 0.36 |
| Sep 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 100 | 1.60 |
| Sep 23, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | 101 | 1.65 |
| Sep 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.00% | 100 | 1.63 |
| Sep 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.00% | 8 | 0.13 |
| Sep 18, 2026 | 32.20 | 32.20 | 27.20 | 32.20 | 32.20 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.00% | 104 | 1.74 |
| Sep 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | +0.63% | 203 | 3.53 |
| Sep 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 219 | 4.05 |
| Sep 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 15 | 0.27 |
| Sep 11, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | 0.00% | 0 | 0.00 |
