IEVA Group S.A. (EPA:ALIEV)
France · Delayed Price · Currency is EUR 8.50
+0.22 (2.66%)
Last updated: Oct 20, 2026, 5:30 PM CET
IEVA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.82 | 8.52 | 7.58 | 8.50 | 8.50 | 2.66% | 1,419 |
| Oct 19, 2026 | 8.58 | 8.58 | 8.28 | 8.28 | 8.28 | -3.50% | 324 |
| Oct 16, 2026 | 8.78 | 8.78 | 8.58 | 8.58 | 8.58 | -1.15% | 371 |
| Oct 15, 2026 | 8.80 | 8.80 | 8.56 | 8.68 | 8.68 | -1.59% | 253 |
| Oct 14, 2026 | 8.38 | 8.82 | 8.36 | 8.82 | 8.82 | 5.50% | 633 |
| Oct 13, 2026 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | 0.48% | 131 |
| Oct 12, 2026 | 8.38 | 8.44 | 8.30 | 8.32 | 8.32 | -0.48% | 182 |
| Oct 9, 2026 | 8.40 | 8.40 | 8.20 | 8.36 | 8.36 | -0.48% | 84 |
| Oct 8, 2026 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | - | 27 |
| Oct 7, 2026 | 8.38 | 8.50 | 8.18 | 8.40 | 8.40 | - | 222 |
| Oct 6, 2026 | 8.80 | 8.80 | 8.00 | 8.40 | 8.40 | -4.76% | 538 |
| Oct 5, 2026 | 9.04 | 9.06 | 8.82 | 8.82 | 8.82 | -2.65% | 139 |
| Oct 2, 2026 | 8.90 | 9.06 | 8.90 | 9.06 | 9.06 | 0.89% | 164 |
| Oct 1, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -0.66% | 37 |
| Sep 30, 2026 | 9.04 | 9.04 | 8.82 | 9.04 | 9.04 | - | 1,278 |
| Sep 29, 2026 | 9.06 | 9.14 | 9.00 | 9.04 | 9.04 | -0.66% | 920 |
| Sep 28, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -2.15% | 644 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.14 | 9.30 | 9.30 | -2.11% | 310 |
| Sep 24, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - | 194 |
| Sep 23, 2026 | 9.58 | 9.68 | 9.50 | 9.50 | 9.50 | -0.84% | 932 |
| Sep 22, 2026 | 9.74 | 9.74 | 9.58 | 9.58 | 9.58 | -1.44% | 352 |
| Sep 21, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -1.22% | 395 |
| Sep 18, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.40% | 35 |
| Sep 17, 2026 | 9.78 | 9.96 | 9.78 | 9.88 | 9.88 | 1.65% | 804 |
| Sep 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% | 133 |
| Sep 15, 2026 | 9.84 | 9.84 | 9.74 | 9.74 | 9.74 | -0.81% | 1,065 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 79 |
| Sep 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 24 |
| Sep 10, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | - | 723 |
| Sep 9, 2026 | 9.82 | 9.84 | 9.82 | 9.82 | 9.82 | -0.61% | 774 |
| Sep 8, 2026 | 9.86 | 9.92 | 9.86 | 9.88 | 9.88 | -0.20% | 165 |
| Sep 7, 2026 | 9.92 | 9.92 | 9.82 | 9.90 | 9.90 | -0.20% | 550 |
| Sep 4, 2026 | 9.96 | 9.96 | 9.82 | 9.92 | 9.92 | -0.40% | 104 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3 |
| Sep 2, 2026 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 1.63% | 472 |
| Sep 1, 2026 | 9.56 | 9.86 | 9.56 | 9.80 | 9.80 | 2.51% | 690 |
| Aug 31, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.63% | 158 |
| Aug 28, 2026 | 9.52 | 9.54 | 9.48 | 9.50 | 9.50 | -0.42% | 96 |
| Aug 27, 2026 | 9.54 | 9.54 | 9.52 | 9.54 | 9.54 | - | 103 |
| Aug 26, 2026 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 0.42% | 222 |
| Aug 25, 2026 | 9.46 | 9.56 | 9.46 | 9.50 | 9.50 | -0.21% | 443 |
| Aug 24, 2026 | 9.48 | 9.54 | 9.48 | 9.52 | 9.52 | 0.21% | 237 |
| Aug 21, 2026 | 9.52 | 9.52 | 9.40 | 9.50 | 9.50 | - | 126 |
| Aug 20, 2026 | 9.52 | 9.54 | 9.50 | 9.50 | 9.50 | - | 383 |
| Aug 19, 2026 | 9.52 | 9.54 | 9.50 | 9.50 | 9.50 | -0.21% | 241 |
| Aug 18, 2026 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | -0.42% | 63 |
| Aug 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 605 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.54 | 9.56 | 9.56 | -0.21% | 404 |
| Aug 13, 2026 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | 0.42% | 120 |
| Aug 12, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | -0.42% | 100 |