Emova Group Historical Data - ALEMV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	3.50877192982	0.855	0.885	0.825	2339	0.85908637	DE
4	0.02	2.31213872832	0.865	0.89	0.8	1536	0.85344061	DE
12	-0.05	-5.34759358289	0.935	0.935	0.66	1288	0.86748366	DE
26	-0.065	-6.84210526316	0.95	1.02	0.66	1142	0.89979235	DE
52	-0.205	-18.8073394495	1.09	1.21	0.66	1693	1.01665786	DE
156	-0.535	-37.676056338	1.42	1.7	0.66	3265	1.28299627	DE
260	-1.375	-60.8407079646	2.26	2.85	0.64	13572	1.37539134	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	0.885	0.025	2.91	0.86	0.885	0.86	3038
1735061400	0.86	0	0.00	0.84	0.86	0.825	6312
1734975000	0.86	0.01	1.18	0.85	0.86	0.84	63
1734715800	0.85	0	0.00	0.855	0.855	0.825	641
1734629400	0.85	-0.025	-2.86	0.87	0.87	0.85	271
1734543000	0.875	0	0.00	0.87	0.875	0.8199999	6778
1734456600	0.875	0.005	0.57	0.85	0.875	0.85	165
1734370200	0.87	-0.005	-0.57	0.87	0.87	0.87	1
1734111000	0.875	0.065	8.02	0.845	0.875	0.8149999	1162
1734024600	0.81	-0.035	-4.14	0.845	0.85	0.81	1801
1733938200	0.845	-0.005	-0.59	0.845	0.85	0.845	1901
1733851800	0.85	0.05	6.25	0.8149999	0.875	0.8149999	1051
1733765400	0.8	-0.05	-5.88	0.85	0.85	0.8	2075
1733506200	0.85	-0.01	-1.16	0.865	0.865	0.85	2176
1733419800	0.86	-0.005	-0.58	0.865	0.87	0.86	871
1733333400	0.865	0	0.00	0.865	0.865	0.865	1
1733247000	0.865	0.015	1.76	0.865	0.865	0.865	1
1733160600	0.85	-0.015	-1.73	0.89	0.89	0.85	1896
1732901400	0.865	0	0.00	0.865	0.865	0.865	1
1732815000	0.865	0.005	0.58	0.865	0.865	0.865	1
1732728600	0.86	0	0.00	0.865	0.865	0.86	1001
1732642200	0.86	-0.03	-3.37	0.86	0.86	0.86	588
1732555800	0.89	0.02	2.30	0.87	0.89	0.81	1113
1732296600	0.87	0	0.00	0.87	0.87	0.87	236
1732210200	0.87	0.07	8.75	0.8149999	0.89	0.8149999	213
1732123800	0.8	-0.05	-5.88	0.85	0.89	0.8	2794
1732037400	0.85	-0.005	-0.58	0.855	0.855	0.8	2962
1731951000	0.855	-0.035	-3.93	0.66	0.86	0.66	19127
1731691800	0.89	0	0.00	0.895	0.895	0.89	426
1731605400	0.89	-0.025	-2.73	0.895	0.895	0.89	676
1731519000	0.915	0	0.00	0.915	0.915	0.915	0
1731432600	0.915	0	0.00	0.915	0.915	0.915	0
1731346200	0.915	-0.005	-0.54	0.915	0.915	0.88	1003
1731087000	0.92	0	0.00	0.9	0.92	0.9	1233
1731000600	0.92	0.02	2.22	0.905	0.92	0.905	12
1730914200	0.9	0.01	1.12	0.895	0.9	0.895	974
1730827800	0.89	-0.01	-1.11	0.895	0.895	0.89	11
1730741400	0.9	0.02	2.27	0.885	0.9	0.88	163
1730482200	0.88	-0.01	-1.12	0.88	0.88	0.88	100
1730395800	0.89	-0.025	-2.73	0.915	0.915	0.89	1404
1730309400	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1730223000	0.92	0	0.00	0.915	0.92	0.9	34
1730136600	0.92	0.005	0.55	0.915	0.92	0.9	3356
1729873800	0.915	-0.005	-0.54	0.915	0.915	0.9	2312
1729787400	0.92	0	0.00	0.915	0.92	0.915	2
1729701000	0.92	0.005	0.55	0.915	0.92	0.9	567
1729614600	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1729528200	0.92	0.005	0.55	0.9	0.92	0.9	1122
1729269000	0.915	0.01	1.10	0.92	0.92	0.87	221
1729182600	0.905	-0.015	-1.63	0.905	0.905	0.905	1
1729096200	0.92	0	0.00	0.92	0.92	0.92	0
1729009800	0.92	-0.005	-0.54	0.925	0.925	0.92	101
1728923400	0.925	0.005	0.54	0.92	0.925	0.9	1182
1728664200	0.92	-0.005	-0.54	0.925	0.925	0.9	861
1728577800	0.925	0	0.00	0.925	0.925	0.925	0
1728491400	0.925	-0.01	-1.07	0.92	0.925	0.9	764
1728405000	0.935	0	0.00	0.935	0.935	0.935	1
1728318600	0.935	0	0.00	0.935	0.935	0.935	1
1728059400	0.935	0	0.00	0.935	0.935	0.935	1
1727973000	0.935	0.035	3.89	0.92	0.935	0.86	795
1727886600	0.9	-0.02	-2.17	0.915	0.915	0.9	231
1727800200	0.92	0.02	2.22	0.905	0.92	0.905	101
1727713800	0.9	-0.01	-1.10	0.905	0.905	0.9	771

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emova Group (ALEMV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emova Group (ALEMV) Historical

Emova Group (ALEMV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free