Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Emova Group SA (ALEMV.PA)

0.6930
0.0000
(0.00%)
As of 9:00:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.69300.69300.69300.69300.69301
Apr 23, 20250.70000.70000.63000.69300.693075
Apr 22, 20250.70000.74990.70000.74990.74991,014
Apr 17, 20250.70000.77000.70000.76990.76991,314
Apr 16, 20250.67990.70000.67990.70000.7000501
Apr 15, 20250.67990.68000.63010.68000.68002,659
Apr 14, 20250.69980.69980.69980.69980.69981
Apr 11, 20250.69290.69980.63000.69980.69981,064
Apr 10, 20250.70000.70000.60000.69290.69294,710
Apr 9, 20250.64990.70000.60000.61020.610216,346
Apr 8, 20250.69990.69990.67900.67900.67901,191
Apr 7, 20250.70990.70990.65000.70990.70992,064
Apr 4, 20250.70500.71500.66000.71500.71501,106
Apr 3, 20250.72000.72000.67000.70500.705026
Apr 2, 20250.71500.71500.71500.71500.71501
Apr 1, 20250.75500.75500.64000.72000.72009,211
Mar 31, 20250.77000.77000.77000.77000.770015
Mar 28, 20250.70000.77000.70000.77000.7700650
Mar 27, 20250.70000.70000.70000.70000.70001
Mar 26, 20250.70000.70000.63000.70000.700028,549
Mar 25, 20250.72000.80000.69000.69000.690016,808
Mar 24, 20250.71000.79500.71000.79500.795010,060
Mar 21, 20250.70000.74000.68000.73500.735011,850
Mar 20, 20250.74000.74000.66500.68000.680050,479
Mar 19, 20250.74500.75000.70000.74500.745024,543
Mar 18, 20250.78500.78500.74000.74000.74007,922
Mar 17, 20250.79000.79000.76000.78000.78002,991
Mar 14, 20250.79000.81000.79000.79000.79001,728
Mar 13, 20250.77000.81500.75000.79000.790019,172
Mar 12, 20250.81000.81000.81000.81000.8100221
Mar 11, 20250.79500.80000.75000.80000.80009,379
Mar 10, 20250.77500.81000.77000.78000.78003,858
Mar 7, 20250.79500.79500.75000.77000.77008,891
Mar 6, 20250.79500.82500.76000.79000.79003,865
Mar 5, 20250.80000.80000.79000.79000.79001,201
Mar 4, 20250.80000.85500.80000.80000.80002,196
Mar 3, 20250.83500.84500.78500.84500.84505,661
Feb 28, 20250.84000.84000.84000.84000.84001
Feb 27, 20250.83000.85000.83000.85000.850013
Feb 26, 20250.85000.85000.83000.83000.8300319
Feb 25, 20250.79000.85500.79000.85500.8550262
Feb 24, 20250.79500.80000.79500.80000.80001,077
Feb 21, 20250.80500.81000.78000.80000.800017,283
Feb 20, 20250.80000.83000.75500.80000.800016,747
Feb 19, 20250.82500.82500.80000.80000.80002,337
Feb 18, 20250.86000.86000.82000.82000.82002,159
Feb 17, 20250.84000.87500.84000.86500.86501,089
Feb 14, 20250.88000.88000.82500.88000.88001,529
Feb 13, 20250.84500.88000.84000.88000.8800658
Feb 12, 20250.88000.88000.84000.84000.84002,081
Feb 11, 20250.88000.88000.88000.88000.88001
Feb 10, 20250.88000.88000.88000.88000.8800968
Feb 7, 20250.85500.87500.85500.87500.875051
Feb 6, 20250.85000.85000.85000.85000.8500290
Feb 5, 20250.87000.87000.85000.85000.8500491
Feb 4, 20250.87000.87000.87000.87000.87001
Feb 3, 20250.87000.87000.87000.87000.87001
Jan 31, 20250.87000.87000.87000.87000.87001
Jan 30, 20250.84500.87500.84500.87500.875013
Jan 29, 20250.84500.84500.84500.84500.845031
Jan 28, 20250.85000.85000.84000.84000.840023
Jan 27, 20250.87000.87500.80500.85000.8500750
Jan 24, 20250.87000.87000.87000.87000.87001
Jan 23, 20250.87000.87000.87000.87000.87001
Jan 22, 20250.87000.87500.82000.87500.87501,166
Jan 21, 20250.86500.87500.82000.87500.87508,155
Jan 20, 20250.85500.86500.85000.86500.8650746
Jan 17, 20250.86500.86500.85000.85000.8500689
Jan 16, 20250.87000.87000.85000.87000.8700232
Jan 15, 20250.87000.87000.87000.87000.87001
Jan 14, 20250.87000.87000.87000.87000.87001
Jan 13, 20250.87000.87000.87000.87000.8700101
Jan 10, 20250.84000.87500.84000.87500.87501,012
Jan 9, 20250.87500.87500.87500.87500.87501
Jan 8, 20250.87500.87500.87500.87500.87501
Jan 7, 20250.87500.87500.87500.87500.87501
Jan 6, 20250.87500.87500.87500.87500.87501
Jan 3, 20250.85500.87500.85500.87500.875091
Jan 2, 20250.85000.85000.85000.85000.850045
Dec 31, 20240.88000.88000.81000.88000.88002,341
Dec 30, 20240.88000.88000.84000.88000.8800214
Dec 27, 20240.86000.88500.86000.88500.88503,038
Dec 24, 20240.84000.86000.82500.86000.86006,312
Dec 23, 20240.85000.86000.84000.86000.860063
Dec 20, 20240.85500.85500.82500.85000.8500641
Dec 19, 20240.87000.87000.85000.85000.8500271
Dec 18, 20240.87000.87500.82000.87500.87506,778
Dec 17, 20240.85000.87500.85000.87500.8750165
Dec 16, 20240.87000.87000.87000.87000.87001
Dec 13, 20240.84500.87500.81500.87500.87501,162
Dec 12, 20240.84500.85000.81000.81000.81001,801
Dec 11, 20240.84500.85000.84500.84500.84501,901
Dec 10, 20240.81500.87500.81500.85000.85001,051
Dec 9, 20240.85000.85000.80000.80000.80002,075
Dec 6, 20240.86500.86500.85000.85000.85002,176
Dec 5, 20240.86500.87000.86000.86000.8600871
Dec 4, 20240.86500.86500.86500.86500.86501
Dec 3, 20240.86500.86500.86500.86500.86501
Dec 2, 20240.89000.89000.85000.85000.85001,896
Nov 29, 20240.86500.86500.86500.86500.86501
Nov 28, 20240.86500.86500.86500.86500.86501
Nov 27, 20240.86500.86500.86000.86000.86001,001
Nov 26, 20240.86000.86000.86000.86000.8600588
Nov 25, 20240.87000.89000.81000.89000.89001,113
Nov 22, 20240.87000.87000.87000.87000.8700236
Nov 21, 20240.81500.89000.81500.87000.8700213
Nov 20, 20240.85000.89000.80000.80000.80002,794
Nov 19, 20240.85500.85500.80000.85000.85002,962
Nov 18, 20240.66000.86000.66000.85500.855019,127
Nov 15, 20240.89500.89500.89000.89000.8900426
Nov 14, 20240.89500.89500.89000.89000.8900676
Nov 13, 20240.90500.90500.90000.90000.9000101
Nov 12, 20240.91000.91000.91000.91000.91001
Nov 11, 20240.91500.91500.88000.91500.91501,003
Nov 8, 20240.90000.92000.90000.92000.92001,233
Nov 7, 20240.90500.92000.90500.92000.920012
Nov 6, 20240.89500.90000.89500.90000.9000974
Nov 5, 20240.89500.89500.89000.89000.890011
Nov 4, 20240.88500.90000.88000.90000.9000163
Nov 1, 20240.88000.88000.88000.88000.8800100
Oct 31, 20240.91500.91500.89000.89000.89001,404
Oct 30, 20240.91500.91500.91500.91500.91501
Oct 29, 20240.91500.92000.90000.92000.920034
Oct 28, 20240.91500.92000.90000.92000.92003,356
Oct 25, 20240.91500.91500.90000.91500.91502,312
Oct 24, 20240.91500.92000.91500.92000.92002
Oct 23, 20240.91500.92000.90000.92000.9200567
Oct 22, 20240.91500.91500.91500.91500.91501
Oct 21, 20240.90000.92000.90000.92000.92001,122
Oct 18, 20240.92000.92000.87000.91500.9150221
Oct 17, 20240.90500.90500.90500.90500.90501
Oct 16, 20240.92000.92000.90000.90000.9000166
Oct 15, 20240.92500.92500.92000.92000.9200101
Oct 14, 20240.92000.92500.90000.92500.92501,182
Oct 11, 20240.92500.92500.90000.92000.9200861
Oct 10, 20240.92500.93000.88000.92500.92502,023
Oct 9, 20240.92000.92500.90000.92500.9250764
Oct 8, 20240.93500.93500.93500.93500.93501
Oct 7, 20240.93500.93500.93500.93500.93501
Oct 4, 20240.93500.93500.93500.93500.93501
Oct 3, 20240.92000.93500.86000.93500.9350795
Oct 2, 20240.91500.91500.90000.90000.9000231
Oct 1, 20240.90500.92000.90500.92000.9200101
Sep 30, 20240.90500.90500.90000.90000.9000771
Sep 27, 20240.93000.93000.90000.91000.91005,947
Sep 26, 20240.92000.93000.91000.93000.93003,709
Sep 25, 20240.93500.93500.93500.93500.93501
Sep 24, 20240.92000.94000.92000.94000.9400111
Sep 23, 20240.90000.94000.90000.94000.94001,012
Sep 20, 20240.91500.91500.91500.91500.91501
Sep 19, 20240.92500.92500.86000.92000.9200242
Sep 18, 20240.92500.92500.92500.92500.92501
Sep 17, 20240.92500.92500.92500.92500.92501
Sep 16, 20240.92500.92500.92500.92500.92501
Sep 13, 20240.92500.92500.92500.92500.92501
Sep 12, 20240.93500.93500.85000.93000.930015,203
Sep 11, 20240.94500.94500.92000.93500.9350113
Sep 10, 20240.94500.94500.94500.94500.94501
Sep 9, 20240.94500.94500.94500.94500.94501
Sep 6, 20240.94500.94500.94500.94500.94501
Sep 5, 20240.95000.95000.86000.94500.94501,408
Sep 4, 20240.95000.95000.95000.95000.95001
Sep 3, 20240.95500.95500.95500.95500.9550201
Sep 2, 20240.95500.95500.95500.95500.95501
Aug 30, 20240.96000.96000.96000.96000.9600366
Aug 29, 20240.95500.95500.95500.95500.955061
Aug 28, 20240.95500.95500.95500.95500.95501
Aug 27, 20240.95500.95500.95500.95500.95501
Aug 26, 20240.95500.95500.95500.95500.95501
Aug 23, 20240.94000.96000.94000.95500.95501,253
Aug 22, 20240.94000.96000.94000.96000.960013
Aug 21, 20240.93500.94000.93500.94000.9400151
Aug 20, 20240.93500.93500.93000.93000.93002
Aug 19, 20240.95500.95500.93000.93000.93001,233
Aug 16, 20240.95500.95500.93000.95500.9550112
Aug 15, 20240.89000.95500.89000.95500.9550212
Aug 14, 20240.93000.93000.84000.89000.89006,013
Aug 13, 20240.94500.94500.94000.94000.940098
Aug 12, 20240.94500.94500.94500.94500.94501
Aug 9, 20240.94500.94500.94500.94500.94501
Aug 8, 20240.94500.94500.94500.94500.94501
Aug 7, 20240.94500.94500.94500.94500.94501
Aug 6, 20240.94000.94000.94000.94000.94003
Aug 5, 20240.94500.96000.92000.96000.9600494
Aug 2, 20240.94000.94000.94000.94000.940010
Aug 1, 20240.95500.95500.95500.95500.95501
Jul 31, 20240.94000.96000.94000.96000.960012
Jul 30, 20240.94000.94000.94000.94000.94001
Jul 29, 20240.90500.94000.90500.94000.9400396
Jul 26, 20240.90500.94000.90500.90500.90501,224
Jul 25, 20240.94000.94000.90000.90000.9000302
Jul 24, 20240.94000.94000.92000.92000.92002,001
Jul 23, 20240.95000.95000.94000.94000.9400761
Jul 22, 20240.94000.95000.94000.95000.9500825
Jul 19, 20240.94500.94500.94500.94500.94501
Jul 18, 20240.94500.94500.94500.94500.94504,235
Jul 17, 20240.95000.95000.94500.94500.94501,059
Jul 16, 20240.95000.95000.94500.94500.94502,646
Jul 15, 20240.95000.95000.95000.95000.95001
Jul 12, 20240.95000.95000.95000.95000.95001
Jul 11, 20240.95000.95000.94500.94500.94502,117
Jul 10, 20240.94500.94500.94500.94500.94501,578
Jul 9, 20240.95000.95000.95000.95000.95001
Jul 8, 20240.95000.95000.94500.94500.94501,077
Jul 5, 20240.97500.97500.95000.95000.950010,205
Jul 4, 20240.97500.97500.97500.97500.97501
Jul 3, 20240.98000.98000.98000.98000.980010
Jul 2, 20240.94000.96500.94000.96000.9600960
Jul 1, 20240.95500.95500.95500.95500.95501
Jun 28, 20240.98500.99000.95000.95000.95001,700
Jun 27, 20240.95001.02000.95001.02001.0200235
Jun 26, 20241.00001.03000.95000.95000.95003,991
Jun 25, 20241.04001.04001.00001.00001.0000102
Jun 24, 20241.00001.04001.00001.04001.0400501
Jun 21, 20240.98501.00000.98501.00001.0000209
Jun 20, 20240.93500.99500.93500.99500.99503,605
Jun 19, 20240.96001.05000.90000.93000.93001,696
Jun 18, 20241.01001.02000.96000.96000.96008,326
Jun 17, 20241.04001.04001.02001.02001.02002,254
Jun 14, 20241.06001.09001.05001.09001.09001,506
Jun 13, 20241.07001.07001.05001.05001.05002
Jun 12, 20241.07001.10001.00001.08001.0800521
Jun 11, 20241.07001.07001.07001.07001.07001
Jun 10, 20241.05001.10001.03001.07001.07005,060
Jun 7, 20241.14001.14001.05001.05001.0500964
Jun 6, 20241.06001.15000.98001.14001.140025,593
Jun 5, 20241.00001.05001.00001.05001.05007,017
Jun 4, 20241.00001.00001.00001.00001.00001
Jun 3, 20241.01001.01001.00001.00001.0000291
May 31, 20241.01001.01001.01001.01001.01001
May 30, 20241.01001.01001.01001.01001.01001
May 29, 20241.02001.02001.02001.02001.020013
May 28, 20240.96001.02000.95501.02001.02005,351
May 27, 20240.95000.95000.95000.95000.9500763
May 24, 20240.97000.97000.97000.97000.9700100
May 23, 20240.98000.98000.98000.98000.98001
May 22, 20240.99000.99000.98000.98000.9800101
May 21, 20240.99500.99500.99500.99500.99501
May 20, 20240.99500.99500.99500.99500.99501
May 17, 20240.99500.99500.96500.99500.9950711
May 16, 20240.96500.99500.96000.99500.99501,954
May 15, 20240.99500.99500.96000.96000.96003,758
May 14, 20241.00001.00001.00001.00001.00001
May 13, 20241.00001.00001.00001.00001.00001
May 10, 20240.97501.00000.97501.00001.0000201
May 9, 20240.97500.97500.97500.97500.97501
May 8, 20240.97500.97500.97500.97500.97501
May 7, 20240.97500.97500.97500.97500.97501
May 6, 20240.97500.97500.97500.97500.97501
May 3, 20241.02001.02000.97000.97000.97003,801
May 2, 20241.01001.02001.01001.02001.0200491
Apr 30, 20240.99501.01000.99001.01001.0100328
Apr 29, 20240.96500.96500.96000.96500.9650851
Apr 26, 20241.02001.02000.96000.96000.96001,155
Apr 25, 20240.99001.01000.99001.01001.0100239
Apr 24, 20241.01001.01000.96500.99000.9900866

Related Tickers

ALUPG.PA UPERGY Société Anonyme
1.6900
0.00%
 
ALVIA.PA Vialife SA
15.00
0.00%
 
MLTRO.PA TROC DE L'ILE SA
3.0000
0.00%
 
TRACT.PA Teract S.A.
0.8080
+0.25%
 
ALHUN.PA Hunyvers SA
9.92
+0.20%
 
PSAT.PA Passat Société Anonyme
4.6995
0.00%
 
UNIR.MI
 
SMAR.BR Smartphoto Group NV
28.20
0.00%
 
ALHRS.PA Hydrogen-Refueling-Solutions SA
3.6600
+2.81%
 
FNAC.PA Fnac Darty SA
29.33
-0.31%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.