Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.83	0.83	0.81	0.81	-	-1.82%	360
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
May 21, 2026	0.73	0.73	0.73	0.73	0.73	-	10
May 20, 2026	0.70	0.73	0.69	0.73	0.73	5.07%	2,134
May 19, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	38
May 18, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	137
May 15, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	615
May 14, 2026	0.70	0.71	0.66	0.70	0.70	-	2,764
May 13, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	2,610
May 12, 2026	0.66	0.68	0.66	0.68	0.68	2.26%	819
May 11, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	1,572
May 8, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	1
May 7, 2026	0.67	0.67	0.66	0.66	0.66	-2.22%	209
May 6, 2026	0.64	0.68	0.61	0.68	0.68	6.30%	3,009
May 5, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	111
May 4, 2026	0.64	0.64	0.64	0.64	0.64	-	3,610
Apr 30, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	151
Apr 29, 2026	0.64	0.65	0.64	0.65	0.65	-	51
Apr 28, 2026	0.64	0.65	0.64	0.65	0.65	-	41
Apr 27, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	2,756
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 23, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 22, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	1,211
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	-2.27%	301
Apr 20, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	1,001
Apr 17, 2026	0.63	0.63	0.60	0.63	0.63	-0.79%	2,535
Apr 16, 2026	0.64	0.64	0.61	0.64	0.64	-0.78%	1,004
Apr 15, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	-	1
Apr 13, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	2,087
Apr 10, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	754