Emova Group SA (ALEMV.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:09PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 209 |
| 20 June 2024 | 0.9350 | 0.9950 | 0.9350 | 0.9950 | 0.9950 | 3,605 |
| 19 June 2024 | 0.9600 | 1.0500 | 0.9000 | 0.9300 | 0.9300 | 1,696 |
| 18 June 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 8,326 |
| 17 June 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 2,254 |
| 14 June 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 1,506 |
| 13 June 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2 |
| 12 June 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 521 |
| 11 June 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1 |
| 10 June 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 5,060 |
| 07 June 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 964 |
| 06 June 2024 | 1.0600 | 1.1500 | 0.9800 | 1.1400 | 1.1400 | 25,593 |
| 05 June 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 7,017 |
| 04 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| 03 June 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 291 |
| 31 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1 |
| 30 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1 |
| 29 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 13 |
| 28 May 2024 | 0.9600 | 1.0200 | 0.9550 | 1.0200 | 1.0200 | 5,351 |
| 27 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 763 |
| 24 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 100 |
| 23 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1 |
| 22 May 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 101 |
| 21 May 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 1 |
| 20 May 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 1 |
| 17 May 2024 | 0.9950 | 0.9950 | 0.9650 | 0.9950 | 0.9950 | 711 |
| 16 May 2024 | 0.9650 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 1,954 |
| 15 May 2024 | 0.9950 | 0.9950 | 0.9600 | 0.9600 | 0.9600 | 3,758 |
| 14 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| 13 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| 10 May 2024 | 0.9750 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 201 |
| 09 May 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1 |
| 08 May 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1 |
| 07 May 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1 |
| 06 May 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1 |
| 03 May 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 3,801 |
| 02 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 491 |
| 30 Apr 2024 | 0.9950 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 328 |
| 29 Apr 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 851 |
| 26 Apr 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 1,155 |
| 25 Apr 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 239 |
| 24 Apr 2024 | 1.0100 | 1.0100 | 0.9650 | 0.9900 | 0.9900 | 866 |
| 23 Apr 2024 | 1.0100 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 1,076 |
| 22 Apr 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 1,569 |
| 19 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 601 |
| 18 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 151 |
| 17 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 267 |
| 16 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 316 |
| 15 Apr 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 6,655 |
| 12 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 319 |
| 11 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 63 |
| 10 Apr 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 871 |
| 09 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 291 |
| 08 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1 |
| 05 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 11 |
| 04 Apr 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 239 |
| 03 Apr 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,961 |
| 02 Apr 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 966 |
| 28 Mar 2024 | 1.0350 | 1.1000 | 0.9620 | 1.0850 | 1.0850 | 10,406 |
| 27 Mar 2024 | 0.9740 | 1.0400 | 0.9740 | 1.0400 | 1.0400 | 451 |
| 26 Mar 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 1 |
| 25 Mar 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9740 | 0.9740 | 1,331 |
| 22 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 801 |
| 21 Mar 2024 | 1.0200 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 1,336 |
| 20 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 121 |
| 19 Mar 2024 | 1.0350 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 141 |
| 18 Mar 2024 | 1.0050 | 1.0350 | 0.9600 | 1.0350 | 1.0350 | 711 |
| 15 Mar 2024 | 0.9600 | 1.0450 | 0.9600 | 1.0000 | 1.0000 | 1,350 |
| 14 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1 |
| 13 Mar 2024 | 1.0050 | 1.0500 | 0.9600 | 1.0500 | 1.0500 | 938 |
| 12 Mar 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 8,001 |
| 11 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0250 | 1.0250 | 2,730 |
| 08 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 301 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 5 |
| 06 Mar 2024 | 1.0000 | 1.0000 | 0.9980 | 1.0000 | 1.0000 | 1,005 |
| 05 Mar 2024 | 1.0050 | 1.0050 | 0.9500 | 0.9600 | 0.9600 | 10,877 |
| 04 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1 |
| 01 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1 |
| 29 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 11,445 |
| 28 Feb 2024 | 1.0750 | 1.0750 | 1.0200 | 1.0200 | 1.0200 | 506 |
| 27 Feb 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 2,646 |
| 26 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1 |
| 23 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1 |
| 22 Feb 2024 | 1.0150 | 1.0150 | 1.0000 | 1.0100 | 1.0100 | 3,200 |
| 21 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1 |
| 20 Feb 2024 | 1.0150 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 11 |
| 19 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 400 |
| 16 Feb 2024 | 1.0700 | 1.0700 | 0.9400 | 1.0600 | 1.0600 | 5,649 |
| 15 Feb 2024 | 1.0100 | 1.0700 | 0.9400 | 1.0700 | 1.0700 | 19,389 |
| 14 Feb 2024 | 1.1400 | 1.1650 | 1.0000 | 1.1150 | 1.1150 | 26,352 |
| 13 Feb 2024 | 1.1700 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 6,907 |
| 12 Feb 2024 | 1.1750 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 402 |
| 09 Feb 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1 |
| 08 Feb 2024 | 1.1700 | 1.1750 | 1.0950 | 1.1750 | 1.1750 | 310 |
| 07 Feb 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 101 |
| 06 Feb 2024 | 1.1500 | 1.1750 | 1.1000 | 1.1750 | 1.1750 | 860 |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,609 |
| 02 Feb 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1950 | 1.1950 | 3,728 |
| 01 Feb 2024 | 1.1500 | 1.1900 | 1.1150 | 1.1900 | 1.1900 | 12,519 |
| 31 Jan 2024 | 1.1950 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 48 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.