IEVA Group ALIEV
EURONEXT · France · Consumer Non-Durables
€8.98-0.06 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.98 | -0.66% | €9.04 | €9.04 | €8.98 | 37 |
| 2026-09-30 | €9.04 | 0.00% | €9.04 | €9.04 | €8.82 | 1.28K |
| 2026-09-29 | €9.04 | -0.66% | €9.06 | €9.14 | €9.00 | 920 |
| 2026-09-28 | €9.10 | -2.15% | €9.26 | €9.26 | €9.10 | 644 |
| 2026-09-25 | €9.30 | -2.11% | €9.50 | €9.50 | €9.14 | 310 |
| 2026-09-24 | €9.50 | 0.00% | €9.52 | €9.52 | €9.50 | 194 |
| 2026-09-23 | €9.50 | -0.84% | €9.58 | €9.68 | €9.50 | 932 |
| 2026-09-22 | €9.58 | -1.44% | €9.74 | €9.74 | €9.58 | 352 |
| 2026-09-21 | €9.72 | -1.22% | €9.76 | €9.76 | €9.72 | 395 |
| 2026-09-18 | €9.84 | -0.40% | €9.86 | €9.86 | €9.84 | 35 |
| 2026-09-17 | €9.88 | +1.65% | €9.78 | €9.96 | €9.78 | 804 |
| 2026-09-16 | €9.72 | -0.21% | €9.72 | €9.72 | €9.72 | 133 |
| 2026-09-15 | €9.74 | -0.81% | €9.84 | €9.84 | €9.74 | 1.07K |
| 2026-09-14 | €9.82 | 0.00% | €9.82 | €9.82 | €9.82 | 79 |
| 2026-09-11 | €9.82 | 0.00% | €9.82 | €9.82 | €9.82 | 24 |
| 2026-09-10 | €9.82 | 0.00% | €9.84 | €9.84 | €9.82 | 723 |
| 2026-09-09 | €9.82 | -0.61% | €9.82 | €9.84 | €9.82 | 774 |
| 2026-09-08 | €9.88 | -0.20% | €9.86 | €9.92 | €9.86 | 165 |
| 2026-09-07 | €9.90 | -0.20% | €9.92 | €9.92 | €9.82 | 550 |
| 2026-09-04 | €9.92 | -0.40% | €9.96 | €9.96 | €9.82 | 104 |
| 2026-09-03 | €9.96 | 0.00% | €9.96 | €9.96 | €9.96 | 3 |
| 2026-09-02 | €9.96 | +1.63% | €9.80 | €9.96 | €9.80 | 472 |
| 2026-09-01 | €9.80 | +2.51% | €9.56 | €9.86 | €9.56 | 690 |
| 2026-08-31 | €9.56 | +0.63% | €9.56 | €9.56 | €9.56 | 158 |
| 2026-08-28 | €9.50 | -0.42% | €9.52 | €9.54 | €9.48 | 96 |
| 2026-08-27 | €9.54 | 0.00% | €9.54 | €9.54 | €9.52 | 103 |
| 2026-08-26 | €9.54 | +0.42% | €9.52 | €9.54 | €9.52 | 222 |
| 2026-08-25 | €9.50 | -0.21% | €9.46 | €9.56 | €9.46 | 443 |
| 2026-08-24 | €9.52 | +0.21% | €9.48 | €9.54 | €9.48 | 237 |
| 2026-08-21 | €9.50 | 0.00% | €9.52 | €9.52 | €9.40 | 126 |
| 2026-08-20 | €9.50 | 0.00% | €9.52 | €9.54 | €9.50 | 383 |
| 2026-08-19 | €9.50 | -0.21% | €9.52 | €9.54 | €9.50 | 241 |
| 2026-08-18 | €9.52 | -0.42% | €9.56 | €9.56 | €9.52 | 63 |
| 2026-08-17 | €9.56 | 0.00% | €9.56 | €9.56 | €9.56 | 605 |
| 2026-08-14 | €9.56 | -0.21% | €9.60 | €9.60 | €9.54 | 404 |
| 2026-08-13 | €9.58 | +0.42% | €9.56 | €9.58 | €9.56 | 120 |
| 2026-08-12 | €9.54 | -0.42% | €9.58 | €9.58 | €9.54 | 100 |
| 2026-08-11 | €9.58 | -0.21% | €9.60 | €9.60 | €9.58 | 117 |
| 2026-08-10 | €9.60 | +0.42% | €9.60 | €9.60 | €9.56 | 622 |
| 2026-08-07 | €9.56 | 0.00% | €9.56 | €9.56 | €9.56 | 11 |
| 2026-08-06 | €9.56 | +0.63% | €9.54 | €9.60 | €9.50 | 210 |
| 2026-08-05 | €9.50 | +1.50% | €9.36 | €9.58 | €9.36 | 213 |
| 2026-08-04 | €9.36 | -2.50% | €9.66 | €9.66 | €9.36 | 1.14K |
| 2026-08-03 | €9.60 | +1.48% | €9.72 | €9.72 | €9.50 | 1.12K |
| 2026-07-31 | €9.46 | +1.94% | €9.30 | €9.66 | €9.30 | 1.07K |
| 2026-07-30 | €9.28 | +1.09% | €9.20 | €9.28 | €9.20 | 431 |
| 2026-07-29 | €9.18 | +0.66% | €9.12 | €9.26 | €9.12 | 115 |
| 2026-07-28 | €9.12 | -0.65% | €9.22 | €9.22 | €9.12 | 212 |
| 2026-07-27 | €9.18 | -1.29% | €9.30 | €9.30 | €9.18 | 422 |
| 2026-07-24 | €9.30 | +3.33% | €9.00 | €9.42 | €9.00 | 250 |
| 2026-07-23 | €9.00 | -3.43% | €9.34 | €9.34 | €9.00 | 417 |
| 2026-07-22 | €9.32 | -1.06% | €9.42 | €9.42 | €9.32 | 277 |
| 2026-07-21 | €9.42 | +0.21% | €9.40 | €9.46 | €9.40 | 115 |
| 2026-07-20 | €9.40 | -0.63% | €9.32 | €9.40 | €9.32 | 349 |
| 2026-07-17 | €9.46 | -5.40% | €10.05 | €10.05 | €9.46 | 816 |
| 2026-07-16 | €10.00 | -0.99% | €10.05 | €10.05 | €10.00 | 27 |
| 2026-07-15 | €10.10 | +1.00% | €10.05 | €10.10 | €10.00 | 143 |
| 2026-07-14 | €10.00 | -2.91% | €10.25 | €10.35 | €10.00 | 715 |
| 2026-07-13 | €10.30 | 0.00% | €10.30 | €10.30 | €10.10 | 94 |
| 2026-07-10 | €10.30 | +0.98% | €10.15 | €10.30 | €10.10 | 317 |
| 2026-07-09 | €10.20 | 0.00% | €10.70 | €10.70 | €10.00 | 282 |
| 2026-07-08 | €10.20 | +9.44% | €10.75 | €10.75 | €10.20 | 1.09K |
| 2026-07-07 | €9.32 | -4.31% | €9.74 | €9.76 | €9.30 | 201 |
| 2026-07-06 | €9.74 | -3.56% | €10.30 | €10.30 | €9.30 | 1.08K |
| 2026-07-03 | €10.10 | +25.62% | €8.04 | €10.10 | €8.04 | 4.83K |
| 2026-07-02 | €8.04 | 0.00% | €8.10 | €8.10 | €8.04 | 9.02K |
| 2026-07-01 | €8.04 | +0.50% | €8.04 | €8.10 | €8.04 | 103 |
| 2026-06-30 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 1 |
| 2026-06-29 | €8.00 | 0.00% | €8.00 | €8.00 | €7.90 | 233 |
| 2026-06-26 | €8.00 | -2.44% | €8.16 | €8.22 | €7.90 | 701 |
| 2026-06-25 | €8.20 | +0.99% | €8.12 | €8.20 | €8.12 | 65 |
| 2026-06-24 | €8.12 | +4.10% | €7.92 | €8.30 | €7.92 | 494 |
| 2026-06-23 | €7.80 | -1.27% | €7.90 | €8.00 | €7.80 | 1.14K |
| 2026-06-22 | €7.90 | -7.06% | €8.40 | €8.44 | €7.82 | 1.65K |
| 2026-06-19 | €8.50 | -5.56% | €9.00 | €9.00 | €8.14 | 1.34K |
| 2026-06-18 | €9.00 | -5.66% | €9.60 | €9.60 | €8.64 | 1.27K |
| 2026-06-17 | €9.54 | -1.65% | €9.60 | €9.70 | €9.40 | 1.40K |
| 2026-06-16 | €9.70 | -5.37% | €10.25 | €10.25 | €9.46 | 1.69K |
| 2026-06-15 | €10.25 | -1.44% | €10.40 | €10.70 | €10.00 | 2.44K |
| 2026-06-12 | €10.40 | +0.48% | €10.40 | €10.70 | €10.35 | 645 |
| 2026-06-11 | €10.35 | -1.43% | €10.70 | €11.00 | €10.35 | 2.22K |
| 2026-06-10 | €10.50 | -5.41% | €11.25 | €12.00 | €10.50 | 3.50K |
| 2026-06-09 | €11.10 | +13.96% | €9.90 | €11.50 | €9.90 | 2.24K |
| 2026-06-08 | €9.74 | +4.28% | €9.42 | €10.00 | €9.42 | 1.13K |
| 2026-06-05 | €9.34 | +6.14% | €9.00 | €9.54 | €9.00 | 1.27K |
| 2026-06-04 | €8.80 | +6.02% | €8.40 | €8.80 | €8.40 | 1.24K |
| 2026-06-03 | €8.30 | +3.23% | €8.22 | €8.42 | €8.10 | 2.46K |
| 2026-06-02 | €8.04 | +1.77% | €8.04 | €8.20 | €8.00 | 1.52K |
| 2026-06-01 | €7.90 | +2.07% | €7.74 | €7.98 | €7.70 | 359 |
| 2026-05-29 | €7.74 | -1.53% | €7.76 | €7.80 | €7.74 | 137 |