Emova Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	92
Sep 7, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	52
Sep 4, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	1
Sep 3, 2026	0.78	0.78	0.73	0.77	0.77	-2.55%	861
Sep 2, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	500
Sep 1, 2026	0.79	0.79	0.76	0.79	0.79	-0.63%	66
Aug 31, 2026	0.80	0.80	0.72	0.80	0.80	-1.24%	2,975
Aug 28, 2026	0.81	0.81	0.81	0.81	0.81	-	161
Aug 27, 2026	0.82	0.82	0.81	0.81	0.81	0.63%	1,100
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-	14
Aug 25, 2026	0.80	0.81	0.79	0.80	0.80	-0.62%	214
Aug 24, 2026	0.81	0.81	0.81	0.81	0.81	-	1
Aug 21, 2026	0.81	0.81	0.81	0.81	0.81	-	1
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	1
Aug 19, 2026	0.81	0.81	0.80	0.81	0.81	-	63
Aug 18, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	1,192
Aug 17, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	767
Aug 14, 2026	0.79	0.79	0.79	0.79	0.79	-	25
Aug 13, 2026	0.79	0.79	0.79	0.79	0.79	-	92
Aug 12, 2026	0.79	0.79	0.79	0.79	0.79	-	41
Aug 11, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	2
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	10
Aug 7, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	381
Aug 6, 2026	0.76	0.76	0.76	0.76	0.76	-	1
Aug 5, 2026	0.76	0.76	0.76	0.76	0.76	-	1
Aug 4, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	360
Aug 3, 2026	0.75	0.80	0.75	0.79	0.79	1.28%	2,095
Jul 31, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	241
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