Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.74	0.81	0.67	0.81	0.81	-1.22%	5,254
Jul 29, 2026	0.80	0.83	0.72	0.82	0.82	1.86%	10,276
Jul 28, 2026	0.77	0.81	0.72	0.81	0.81	-	1,758
Jul 27, 2026	0.77	0.81	0.75	0.81	0.81	-0.62%	2,033
Jul 24, 2026	0.81	0.81	0.81	0.81	0.81	-	521
Jul 23, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-	126
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 20, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	8,525
Jul 17, 2026	0.77	0.81	0.73	0.80	0.80	-3.03%	3,998
Jul 16, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	987
Jul 15, 2026	0.80	0.83	0.80	0.81	0.81	1.25%	5,260
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-	5,169
Jul 8, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 7, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 6, 2026	0.76	0.81	0.73	0.80	0.80	-1.23%	2,300
Jul 3, 2026	0.81	0.81	0.80	0.81	0.81	-2.41%	1,328
Jul 2, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	715
Jul 1, 2026	0.75	0.83	0.75	0.80	0.80	-1.23%	22,069
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	-	64
Jun 29, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 26, 2026	0.76	0.81	0.76	0.81	0.81	-0.61%	290
Jun 25, 2026	0.82	0.82	0.75	0.82	0.82	4.49%	1,826
Jun 24, 2026	0.78	0.78	0.71	0.78	0.78	-0.64%	5,016
Jun 23, 2026	0.76	0.79	0.76	0.79	0.79	4.67%	733
Jun 22, 2026	0.78	0.78	0.75	0.75	0.75	-7.41%	2,304
Jun 19, 2026	0.83	0.83	0.78	0.81	0.81	-1.82%	1,019
Jun 18, 2026	0.83	0.83	0.80	0.83	0.83	1.85%	1,145
Jun 17, 2026	0.83	0.83	0.79	0.81	0.81	-2.41%	816
Jun 16, 2026	0.80	0.83	0.77	0.83	0.83	3.75%	7,179
Jun 15, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	2,280
Jun 12, 2026	0.76	0.80	0.76	0.80	0.80	3.92%	4,601
Jun 11, 2026	0.72	0.78	0.72	0.77	0.77	6.99%	14,630
Jun 10, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	692
Jun 9, 2026	0.71	0.71	0.70	0.71	0.71	-	2,606
Jun 8, 2026	0.71	0.71	0.69	0.71	0.71	2.16%	465
Jun 5, 2026	0.73	0.74	0.70	0.70	0.70	-4.79%	1,158
Jun 4, 2026	0.74	0.74	0.73	0.73	0.73	-	1,143
Jun 3, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	906
Jun 2, 2026	0.74	0.74	0.73	0.74	0.74	-	1,616
Jun 1, 2026	0.74	0.74	0.73	0.74	0.74	-	1,048
May 29, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	780
May 28, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	162
May 27, 2026	0.74	0.74	0.71	0.74	0.74	-	450
May 26, 2026	0.74	0.74	0.74	0.74	0.74	-	1
May 25, 2026	0.70	0.74	0.70	0.74	0.74	-	2,869
May 22, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	601