Embention Sistemas Inteligentes SA ALUAV
EURONEXT · France · Electronic Technology
€32.200.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €32.20 | 0.00% | €32.20 | €32.20 | €32.20 | 4 |
| 2026-09-30 | €32.20 | +7.33% | €32.20 | €32.20 | €32.20 | 19 |
| 2026-09-29 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-09-28 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-09-25 | €30.00 | -6.25% | €32.40 | €32.40 | €30.00 | 23 |
| 2026-09-24 | €32.00 | 0.00% | €32.00 | €32.00 | €32.00 | 100 |
| 2026-09-23 | €32.00 | -0.62% | €32.40 | €32.40 | €32.00 | 101 |
| 2026-09-22 | €32.20 | 0.00% | €32.20 | €32.20 | €32.20 | 100 |
| 2026-09-21 | €32.20 | 0.00% | €32.20 | €32.20 | €32.20 | 8 |
| 2026-09-18 | €32.20 | 0.00% | €32.20 | €32.20 | €32.20 | 0 |
| 2026-09-17 | €32.20 | 0.00% | €32.20 | €32.20 | €32.20 | 104 |
| 2026-09-16 | €32.20 | +0.63% | €32.20 | €32.20 | €32.20 | 203 |
| 2026-09-15 | €32.00 | -8.57% | €32.00 | €32.00 | €32.00 | 219 |
| 2026-09-14 | €35.00 | -2.23% | €35.00 | €35.00 | €35.00 | 15 |
| 2026-09-11 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-10 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-09 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-08 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-07 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-04 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-03 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-02 | €35.80 | +2.29% | €35.80 | €35.80 | €35.80 | 69 |
| 2026-09-01 | €35.00 | -2.78% | €35.00 | €35.00 | €35.00 | 20 |
| 2026-08-31 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 0 |
| 2026-08-28 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 207 |
| 2026-08-27 | €36.00 | -4.76% | €36.20 | €36.20 | €36.00 | 33 |
| 2026-08-26 | €37.80 | 0.00% | €37.80 | €37.80 | €37.80 | 500 |
| 2026-08-25 | €37.80 | +3.28% | €38.00 | €38.00 | €37.80 | 9 |
| 2026-08-24 | €36.60 | -3.68% | €36.60 | €36.60 | €36.60 | 2 |
| 2026-08-21 | €38.00 | 0.00% | €36.20 | €38.00 | €36.20 | 3 |
| 2026-08-20 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 4 |
| 2026-08-19 | €38.00 | +2.70% | €38.00 | €38.00 | €38.00 | 47 |
| 2026-08-18 | €37.00 | 0.00% | €37.00 | €37.00 | €37.00 | 98 |
| 2026-08-17 | €37.00 | -2.63% | €38.00 | €38.00 | €37.00 | 56 |
| 2026-08-14 | €38.00 | -2.56% | €38.00 | €38.00 | €38.00 | 35 |
| 2026-08-13 | €39.00 | -2.50% | €40.00 | €40.00 | €39.00 | 182 |
| 2026-08-12 | €40.00 | -4.76% | €40.00 | €40.00 | €40.00 | 41 |
| 2026-08-11 | €42.00 | +7.14% | €42.00 | €42.00 | €42.00 | 57 |
| 2026-08-10 | €39.20 | 0.00% | €39.20 | €39.20 | €39.20 | 0 |
| 2026-08-07 | €39.20 | 0.00% | €39.20 | €39.20 | €39.20 | 0 |
| 2026-08-06 | €39.20 | 0.00% | €39.20 | €39.20 | €39.20 | 0 |
| 2026-08-05 | €39.20 | -6.67% | €42.00 | €42.00 | €39.20 | 4 |
| 2026-08-04 | €42.00 | +0.48% | €42.00 | €42.00 | €42.00 | 54 |
| 2026-08-03 | €41.80 | +6.63% | €41.80 | €41.80 | €41.80 | 1 |
| 2026-07-31 | €39.20 | -12.89% | €39.20 | €39.20 | €39.20 | 4 |
| 2026-07-30 | €45.00 | +12.50% | €45.00 | €45.00 | €45.00 | 10 |
| 2026-07-29 | €40.00 | +2.56% | €40.00 | €40.00 | €40.00 | 375 |
| 2026-07-28 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 6 |
| 2026-07-27 | €39.00 | -13.33% | €44.00 | €44.00 | €39.00 | 34 |
| 2026-07-24 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 0 |
| 2026-07-23 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 3 |
| 2026-07-22 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 1 |
| 2026-07-21 | €45.00 | +18.42% | €38.80 | €45.00 | €38.80 | 51 |
| 2026-07-20 | €38.00 | -15.56% | €38.00 | €38.00 | €38.00 | 6 |
| 2026-07-17 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 21 |
| 2026-07-16 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 39 |
| 2026-07-15 | €45.00 | +5.63% | €45.00 | €45.00 | €45.00 | 36 |
| 2026-07-14 | €42.60 | 0.00% | €42.60 | €42.60 | €42.60 | 0 |
| 2026-07-13 | €42.60 | +6.50% | €42.60 | €42.60 | €42.60 | 1 |
| 2026-07-10 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-07-09 | €40.00 | +1.52% | €40.00 | €40.00 | €40.00 | 32 |
| 2026-07-08 | €39.40 | +0.51% | €39.40 | €39.40 | €39.40 | 210 |
| 2026-07-07 | €39.20 | 0.00% | €39.20 | €39.20 | €39.20 | 140 |
| 2026-07-06 | €39.20 | +0.51% | €39.00 | €39.20 | €39.00 | 289 |
| 2026-07-03 | €39.00 | -2.50% | €39.00 | €39.00 | €39.00 | 136 |
| 2026-07-02 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-07-01 | €40.00 | +8.11% | €37.60 | €40.00 | €37.60 | 126 |
| 2026-06-30 | €37.00 | -4.15% | €38.00 | €38.00 | €37.00 | 180 |
| 2026-06-29 | €38.60 | -8.10% | €38.60 | €38.60 | €38.60 | 74 |
| 2026-06-26 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-06-25 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 118 |
| 2026-06-24 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-06-23 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-06-22 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 23 |
| 2026-06-19 | €42.00 | -2.33% | €42.00 | €42.00 | €42.00 | 50 |
| 2026-06-18 | €43.00 | 0.00% | €43.00 | €43.00 | €43.00 | 1 |
| 2026-06-17 | €43.00 | 0.00% | €43.00 | €43.00 | €43.00 | 113 |
| 2026-06-16 | €43.00 | -2.27% | €43.00 | €43.00 | €43.00 | 16 |
| 2026-06-15 | €44.00 | 0.00% | €44.00 | €44.00 | €44.00 | 0 |
| 2026-06-12 | €44.00 | 0.00% | €44.00 | €44.00 | €44.00 | 0 |
| 2026-06-11 | €44.00 | -2.22% | €45.00 | €45.00 | €44.00 | 38 |
| 2026-06-10 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 100 |
| 2026-06-09 | €45.00 | -2.17% | €45.00 | €45.00 | €45.00 | 5 |
| 2026-06-08 | €46.00 | 0.00% | €46.00 | €46.00 | €46.00 | 0 |
| 2026-06-05 | €46.00 | +2.22% | €45.40 | €46.00 | €45.40 | 261 |
| 2026-06-04 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 22 |
| 2026-06-03 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 0 |
| 2026-06-02 | €45.00 | +1.81% | €45.00 | €45.00 | €45.00 | 712 |
| 2026-06-01 | €44.20 | 0.00% | €44.20 | €44.20 | €44.20 | 0 |
| 2026-05-29 | €44.20 | 0.00% | €44.20 | €44.20 | €44.20 | 0 |