Emova Group SA ALEMV
EURONEXT · France · Retail Trade
€0.6100-0.01 (-1.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.62 | 0.00% | €0.62 | €0.62 | €0.62 | 9 |
| 2026-09-29 | €0.62 | +3.33% | €0.60 | €0.62 | €0.57 | 542 |
| 2026-09-28 | €0.60 | +5.26% | €0.60 | €0.60 | €0.60 | 52 |
| 2026-09-25 | €0.57 | -3.39% | €0.60 | €0.64 | €0.57 | 918 |
| 2026-09-24 | €0.59 | +1.72% | €0.58 | €0.64 | €0.58 | 2.71K |
| 2026-09-23 | €0.58 | -7.94% | €0.63 | €0.63 | €0.58 | 442 |
| 2026-09-22 | €0.63 | -1.56% | €0.64 | €0.64 | €0.63 | 5.06K |
| 2026-09-21 | €0.64 | -2.29% | €0.65 | €0.65 | €0.64 | 258 |
| 2026-09-18 | €0.65 | -0.76% | €0.65 | €0.65 | €0.65 | 1 |
| 2026-09-17 | €0.66 | +6.45% | €0.62 | €0.66 | €0.62 | 435 |
| 2026-09-16 | €0.62 | -1.59% | €0.65 | €0.65 | €0.62 | 821 |
| 2026-09-15 | €0.63 | -5.97% | €0.67 | €0.69 | €0.63 | 6.65K |
| 2026-09-14 | €0.67 | -5.63% | €0.74 | €0.74 | €0.67 | 2.02K |
| 2026-09-11 | €0.71 | -10.13% | €0.80 | €0.80 | €0.70 | 5.64K |
| 2026-09-10 | €0.79 | +3.27% | €0.76 | €0.79 | €0.75 | 604 |
| 2026-09-09 | €0.76 | -0.65% | €0.76 | €0.76 | €0.76 | 1 |
| 2026-09-08 | €0.77 | +1.99% | €0.75 | €0.77 | €0.75 | 92 |
| 2026-09-07 | €0.75 | +0.67% | €0.75 | €0.75 | €0.75 | 52 |
| 2026-09-04 | €0.75 | -1.96% | €0.75 | €0.75 | €0.75 | 1 |
| 2026-09-03 | €0.76 | -2.55% | €0.78 | €0.78 | €0.73 | 861 |
| 2026-09-02 | €0.79 | -0.63% | €0.78 | €0.79 | €0.78 | 500 |
| 2026-09-01 | €0.79 | -0.63% | €0.79 | €0.79 | €0.76 | 66 |
| 2026-08-31 | €0.80 | -1.24% | €0.80 | €0.80 | €0.72 | 2.98K |
| 2026-08-28 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 161 |
| 2026-08-27 | €0.81 | +0.62% | €0.81 | €0.81 | €0.81 | 1.10K |
| 2026-08-26 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 14 |
| 2026-08-25 | €0.80 | -0.62% | €0.80 | €0.81 | €0.79 | 214 |
| 2026-08-24 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 1 |
| 2026-08-21 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 1 |
| 2026-08-20 | €0.81 | -0.62% | €0.81 | €0.81 | €0.81 | 1 |
| 2026-08-19 | €0.81 | 0.00% | €0.81 | €0.81 | €0.80 | 63 |
| 2026-08-18 | €0.81 | +3.85% | €0.78 | €0.81 | €0.78 | 1.19K |
| 2026-08-17 | €0.78 | -1.27% | €0.78 | €0.78 | €0.78 | 767 |
| 2026-08-14 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 25 |
| 2026-08-13 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 92 |
| 2026-08-12 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 41 |
| 2026-08-11 | €0.79 | -0.63% | €0.79 | €0.79 | €0.79 | 2 |
| 2026-08-10 | €0.80 | +0.63% | €0.80 | €0.80 | €0.80 | 10 |
| 2026-08-07 | €0.79 | +3.95% | €0.76 | €0.79 | €0.75 | 381 |
| 2026-08-06 | €0.76 | 0.00% | €0.76 | €0.76 | €0.76 | 1 |
| 2026-08-05 | €0.76 | 0.00% | €0.76 | €0.76 | €0.76 | 1 |
| 2026-08-04 | €0.76 | -3.80% | €0.79 | €0.80 | €0.76 | 360 |
| 2026-08-03 | €0.79 | +1.28% | €0.75 | €0.80 | €0.75 | 2.10K |
| 2026-07-31 | €0.78 | -3.70% | €0.78 | €0.78 | €0.78 | 241 |
| 2026-07-30 | €0.81 | -1.22% | €0.74 | €0.81 | €0.67 | 5.25K |
| 2026-07-29 | €0.82 | +1.86% | €0.80 | €0.83 | €0.72 | 10.28K |
| 2026-07-28 | €0.81 | 0.00% | €0.76 | €0.81 | €0.72 | 1.76K |
| 2026-07-27 | €0.81 | -0.62% | €0.77 | €0.81 | €0.75 | 2.03K |
| 2026-07-24 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 521 |
| 2026-07-23 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-07-22 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 126 |
| 2026-07-21 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-07-20 | €0.81 | +1.25% | €0.80 | €0.82 | €0.80 | 8.53K |
| 2026-07-17 | €0.80 | -3.03% | €0.77 | €0.81 | €0.73 | 4.00K |
| 2026-07-16 | €0.82 | +1.85% | €0.82 | €0.82 | €0.82 | 987 |
| 2026-07-15 | €0.81 | +1.25% | €0.80 | €0.82 | €0.80 | 5.26K |
| 2026-07-14 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-13 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-10 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-09 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 5.17K |
| 2026-07-08 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-07 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-06 | €0.80 | -1.23% | €0.75 | €0.81 | €0.73 | 2.30K |
| 2026-07-03 | €0.81 | -2.41% | €0.81 | €0.81 | €0.80 | 1.33K |
| 2026-07-02 | €0.83 | +3.75% | €0.83 | €0.83 | €0.83 | 715 |
| 2026-07-01 | €0.80 | -1.23% | €0.75 | €0.83 | €0.75 | 22.07K |
| 2026-06-30 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 64 |
| 2026-06-29 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 0 |
| 2026-06-26 | €0.81 | -0.61% | €0.75 | €0.81 | €0.75 | 290 |
| 2026-06-25 | €0.81 | +4.49% | €0.82 | €0.82 | €0.75 | 1.83K |
| 2026-06-24 | €0.78 | -0.64% | €0.78 | €0.78 | €0.71 | 5.02K |
| 2026-06-23 | €0.79 | +4.67% | €0.75 | €0.79 | €0.75 | 733 |
| 2026-06-22 | €0.75 | -7.41% | €0.77 | €0.77 | €0.75 | 2.30K |
| 2026-06-19 | €0.81 | -1.82% | €0.82 | €0.82 | €0.78 | 1.02K |
| 2026-06-18 | €0.82 | +1.85% | €0.82 | €0.82 | €0.80 | 1.15K |
| 2026-06-17 | €0.81 | -2.41% | €0.82 | €0.82 | €0.79 | 816 |
| 2026-06-16 | €0.83 | +3.75% | €0.80 | €0.83 | €0.77 | 7.18K |
| 2026-06-15 | €0.80 | +0.63% | €0.80 | €0.80 | €0.79 | 2.28K |
| 2026-06-12 | €0.80 | +3.92% | €0.76 | €0.80 | €0.76 | 4.60K |
| 2026-06-11 | €0.76 | +6.99% | €0.71 | €0.78 | €0.71 | 14.63K |
| 2026-06-10 | €0.71 | +0.70% | €0.70 | €0.71 | €0.70 | 692 |
| 2026-06-09 | €0.71 | 0.00% | €0.71 | €0.71 | €0.69 | 2.61K |
| 2026-06-08 | €0.71 | +2.16% | €0.70 | €0.71 | €0.69 | 465 |
| 2026-06-05 | €0.69 | -4.79% | €0.73 | €0.74 | €0.69 | 1.16K |
| 2026-06-04 | €0.73 | 0.00% | €0.74 | €0.74 | €0.73 | 1.14K |
| 2026-06-03 | €0.73 | -1.35% | €0.73 | €0.73 | €0.73 | 906 |
| 2026-06-02 | €0.74 | 0.00% | €0.74 | €0.74 | €0.73 | 1.62K |
| 2026-06-01 | €0.74 | 0.00% | €0.74 | €0.74 | €0.73 | 1.05K |
| 2026-05-29 | €0.74 | +2.78% | €0.74 | €0.74 | €0.74 | 780 |
| 2026-05-28 | €0.72 | -2.70% | €0.74 | €0.74 | €0.72 | 162 |