IEVA Group S.A. (EPA:ALIEV)
France · Delayed Price · Currency is EUR 7.90
+0.16 (2.07%)
At close: Jun 1, 2026
IEVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.76 | 7.80 | 7.74 | 7.74 | 7.74 | -1.53% | 137 |
| May 28, 2026 | 7.88 | 7.90 | 7.86 | 7.86 | 7.86 | 2.34% | 217 |
| May 27, 2026 | 7.94 | 8.00 | 7.68 | 7.68 | 7.68 | -3.27% | 253 |
| May 26, 2026 | 7.50 | 8.12 | 7.50 | 7.94 | 7.94 | 6.72% | 1,257 |
| May 25, 2026 | 8.04 | 8.04 | 7.42 | 7.44 | 7.44 | -7.00% | 1,647 |
| May 22, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.48% | 130 |
| May 21, 2026 | 7.80 | 8.12 | 7.80 | 8.12 | 8.12 | 0.25% | 1,396 |
| May 20, 2026 | 8.46 | 8.46 | 7.74 | 8.10 | 8.10 | -4.48% | 1,641 |
| May 19, 2026 | 8.20 | 8.50 | 8.20 | 8.48 | 8.48 | 4.69% | 659 |
| May 18, 2026 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | 5.47% | 615 |
| May 15, 2026 | 8.20 | 8.20 | 7.50 | 7.68 | 7.68 | -4.71% | 1,567 |
| May 14, 2026 | 8.18 | 8.20 | 7.76 | 8.06 | 8.06 | -1.71% | 1,411 |
| May 13, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.39% | 127 |
| May 12, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.16% | 211 |
| May 11, 2026 | 8.52 | 8.62 | 8.50 | 8.50 | 8.50 | -6.49% | 544 |
| May 8, 2026 | 9.09 | 9.09 | 9.05 | 9.09 | 9.09 | 0.33% | 183 |
| May 7, 2026 | 8.45 | 9.08 | 8.43 | 9.06 | 9.06 | 7.86% | 2,835 |
| May 6, 2026 | 8.50 | 8.50 | 7.80 | 8.40 | 8.40 | -2.33% | 6,611 |
| May 5, 2026 | 9.16 | 9.16 | 8.60 | 8.60 | 8.60 | -5.81% | 2,052 |
| May 4, 2026 | 9.25 | 9.45 | 9.13 | 9.13 | 9.13 | -3.39% | 1,945 |
| Apr 30, 2026 | 9.38 | 9.45 | 9.16 | 9.45 | 9.45 | 0.75% | 3,885 |
| Apr 29, 2026 | 9.22 | 9.45 | 9.16 | 9.38 | 9.38 | 1.74% | 4,205 |
| Apr 28, 2026 | 9.55 | 9.55 | 9.16 | 9.22 | 9.22 | -3.66% | 3,477 |
| Apr 27, 2026 | 9.72 | 9.72 | 9.57 | 9.57 | 9.57 | -0.02% | 1,380 |
| Apr 24, 2026 | 9.40 | 9.60 | 9.20 | 9.57 | 9.57 | 0.76% | 3,572 |
| Apr 23, 2026 | 9.90 | 9.93 | 9.50 | 9.50 | 9.50 | -4.33% | 2,153 |
| Apr 22, 2026 | 10.00 | 10.00 | 9.50 | 9.93 | 9.93 | -0.60% | 1,367 |
| Apr 21, 2026 | 9.80 | 10.00 | 9.50 | 9.99 | 9.99 | 0.91% | 3,854 |
| Apr 20, 2026 | 10.40 | 10.50 | 9.00 | 9.90 | 9.90 | -6.60% | 9,078 |
| Apr 17, 2026 | 11.00 | 11.22 | 10.53 | 10.60 | 10.60 | -5.36% | 9,168 |
| Apr 16, 2026 | 11.55 | 11.70 | 11.00 | 11.20 | 11.20 | -4.27% | 3,259 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.54 | 11.70 | 11.70 | -1.53% | 1,279 |
| Apr 14, 2026 | 11.50 | 12.07 | 11.25 | 11.88 | 11.88 | 3.32% | 4,276 |
| Apr 13, 2026 | 12.00 | 12.00 | 11.46 | 11.50 | 11.50 | -3.60% | 4,665 |
| Apr 10, 2026 | 12.08 | 12.20 | 11.93 | 11.93 | 11.93 | -1.24% | 957 |
| Apr 9, 2026 | 11.88 | 12.10 | 11.88 | 12.08 | 12.08 | 0.65% | 1,488 |
| Apr 8, 2026 | 11.60 | 12.49 | 11.58 | 12.00 | 12.00 | 3.47% | 2,821 |
| Apr 7, 2026 | 12.00 | 12.49 | 11.50 | 11.60 | 11.60 | -5.15% | 2,221 |
| Apr 2, 2026 | 11.82 | 12.50 | 11.82 | 12.23 | 12.23 | 1.92% | 3,189 |
| Apr 1, 2026 | 12.00 | 12.19 | 11.61 | 12.00 | 12.00 | 3.45% | 2,918 |