Emova Group (ALEMV)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.07692307692 | 0.975 | 0.975 | 0.945 | 2572 | 0.94896983 | DE |
| 4 | -0.125 | -11.6822429907 | 1.07 | 1.09 | 0.9 | 1898 | 0.96723209 | DE |
| 12 | -0.065 | -6.43564356436 | 1.01 | 1.15 | 0.9 | 1692 | 1.0261678 | DE |
| 26 | -0.21 | -18.1818181818 | 1.155 | 1.21 | 0.9 | 2226 | 1.06432335 | DE |
| 52 | -0.155 | -14.0909090909 | 1.1 | 1.265 | 0.88 | 2083 | 1.06588676 | DE |
| 156 | -0.755 | -44.4117647059 | 1.7 | 1.78 | 0.812 | 5177 | 1.40576005 | DE |
| 260 | -1.755 | -65 | 2.7 | 3.87 | 0.64 | 13731 | 1.41839086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 0.945 | -0.005 | -0.53 | 0.945 | 0.945 | 0.945 | 1578 |
| 1720542600 | 0.95 | 0.005 | 0.53 | 0.95 | 0.95 | 0.95 | 1 |
| 1720456200 | 0.945 | -0.005 | -0.53 | 0.95 | 0.95 | 0.945 | 1077 |
| 1720197000 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.95 | 10205 |
| 1720110600 | 0.975 | -0.005 | -0.51 | 0.975 | 0.975 | 0.975 | 1 |
| 1720024200 | 0.98 | 0.02 | 2.08 | 0.98 | 0.98 | 0.98 | 10 |
| 1719937800 | 0.96 | 0.005 | 0.52 | 0.94 | 0.965 | 0.94 | 960 |
| 1719851400 | 0.955 | 0.005 | 0.53 | 0.955 | 0.955 | 0.955 | 1 |
| 1719592200 | 0.95 | -0.07 | -6.86 | 0.985 | 0.99 | 0.95 | 1700 |
| 1719505800 | 1.02 | 0.07 | 7.37 | 0.95 | 1.02 | 0.95 | 235 |
| 1719419400 | 0.95 | -0.05 | -5.00 | 1 | 1.03 | 0.95 | 3991 |
| 1719333000 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 102 |
| 1719246600 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 1 | 501 |
| 1718987400 | 1 | 0.005 | 0.50 | 0.985 | 1 | 0.985 | 209 |
| 1718901000 | 0.995 | 0.065 | 6.99 | 0.935 | 0.995 | 0.935 | 3605 |
| 1718814600 | 0.93 | -0.03 | -3.13 | 0.96 | 1.05 | 0.9 | 1696 |
| 1718728200 | 0.96 | -0.06 | -5.88 | 1.01 | 1.02 | 0.96 | 8326 |
| 1718641800 | 1.02 | -0.07 | -6.42 | 1.04 | 1.04 | 1.02 | 2254 |
| 1718382600 | 1.09 | 0.04 | 3.81 | 1.06 | 1.09 | 1.05 | 1506 |
| 1718296200 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.05 | 2 |
| 1718209800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1 | 521 |
| 1718123400 | 1.07 | 0.02 | 1.90 | 1.07 | 1.07 | 1.07 | 1 |
| 1718037000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1717777800 | 1.05 | -0.09 | -7.89 | 1.1399999 | 1.1399999 | 1.05 | 964 |
| 1717691400 | 1.1399999 | 0.09 | 8.57 | 1.06 | 1.15 | 0.98 | 25593 |
| 1717605000 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 7017 |
| 1717518600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1717432200 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 291 |
| 1717173000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1 |
| 1717086600 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 1 |
| 1717000200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 13 |
| 1716913800 | 1.02 | 0.07 | 7.37 | 0.96 | 1.02 | 0.955 | 5351 |
| 1716827400 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 763 |
| 1716568200 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.97 | 100 |
| 1716481800 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1 |
| 1716395400 | 0.98 | -0.015 | -1.51 | 0.99 | 0.99 | 0.98 | 101 |
| 1716309000 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 1 |
| 1716222600 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 1 |
| 1715963400 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.965 | 711 |
| 1715877000 | 0.995 | 0.035 | 3.65 | 0.965 | 0.995 | 0.96 | 1954 |
| 1715790600 | 0.96 | -0.04 | -4.00 | 0.995 | 0.995 | 0.96 | 3758 |
| 1715704200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1715617800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1715358600 | 1 | 0.025 | 2.56 | 0.975 | 1 | 0.975 | 201 |
| 1715272200 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1 |
| 1715185800 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1 |
| 1715099400 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1 |
| 1715013000 | 0.975 | 0.005 | 0.52 | 0.975 | 0.975 | 0.975 | 1 |
| 1714753800 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 3801 |
| 1714667400 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 491 |
| 1714494600 | 1.01 | 0.05 | 4.66 | 0.995 | 1.01 | 0.99 | 328 |
| 1714408200 | 0.965 | 0.005 | 0.52 | 0.965 | 0.965 | 0.96 | 851 |
| 1714149000 | 0.96 | -0.05 | -4.95 | 1.02 | 1.02 | 0.96 | 1155 |
| 1714062600 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.99 | 239 |
| 1713976200 | 0.99 | -0.02 | -1.98 | 1.01 | 1.01 | 0.965 | 866 |
| 1713889800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.96 | 1076 |
| 1713803400 | 1.01 | 0.01 | 1.00 | 0.97 | 1.01 | 0.97 | 1569 |
| 1713544200 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 601 |
| 1713457800 | 1 | 0.01 | 1.01 | 1.01 | 1.01 | 1 | 151 |
| 1713371400 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 267 |
| 1713285000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 316 |
| 1713198600 | 1 | -0.03 | -2.91 | 0.99 | 1.04 | 0.98 | 6655 |
| 1712939400 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1.02 | 319 |
| 1712853000 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1.02 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
