IEVA Group S.A. (EPA:ALIEV)
France · Delayed Price · Currency is EUR 8.00
+0.04 (0.50%)
Last updated: Nov 9, 2026, 4:42 PM CET
IEVA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.00 | 8.00 | 7.68 | 8.00 | 8.00 | 0.50% | 686 |
| Nov 6, 2026 | 7.92 | 8.00 | 7.92 | 7.96 | 7.96 | 0.76% | 12 |
| Nov 5, 2026 | 7.92 | 8.00 | 7.90 | 7.90 | 7.90 | - | 70 |
| Nov 4, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 290 |
| Nov 3, 2026 | 8.10 | 8.10 | 8.04 | 8.10 | 8.10 | 1.76% | 29 |
| Nov 2, 2026 | 8.10 | 8.10 | 7.94 | 7.96 | 7.96 | -0.50% | 143 |
| Oct 30, 2026 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | - | 179 |
| Oct 29, 2026 | 7.62 | 8.00 | 7.56 | 8.00 | 8.00 | 5.54% | 918 |
| Oct 28, 2026 | 7.68 | 7.72 | 7.58 | 7.58 | 7.58 | -1.30% | 308 |
| Oct 27, 2026 | 7.60 | 7.70 | 7.58 | 7.68 | 7.68 | -2.04% | 207 |
| Oct 26, 2026 | 7.84 | 7.90 | 7.80 | 7.84 | 7.84 | 0.26% | 93 |
| Oct 23, 2026 | 8.44 | 8.50 | 7.60 | 7.82 | 7.82 | -7.35% | 604 |
| Oct 22, 2026 | 8.58 | 8.60 | 8.44 | 8.44 | 8.44 | -1.40% | 72,630 |
| Oct 21, 2026 | 8.50 | 8.70 | 8.44 | 8.56 | 8.56 | 0.71% | 344 |
| 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 |