Emova Group SA ALEMV
EURONEXT · Fransa · Perakende Ticaret
€0,6100-0,01 (-%1,61)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |