IEVA Group S.A. (EPA:ALIEV)
France · Delayed Price · Currency is EUR 9.46
+0.18 (1.94%)
At close: Jul 31, 2026
IEVA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.30 | 9.66 | 9.30 | 9.46 | 9.46 | 1.94% | 1,072 |
| Jul 30, 2026 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 1.09% | 431 |
| Jul 29, 2026 | 9.12 | 9.26 | 9.12 | 9.18 | 9.18 | 0.66% | 115 |
| Jul 28, 2026 | 9.22 | 9.22 | 9.12 | 9.12 | 9.12 | -0.65% | 212 |
| Jul 27, 2026 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -1.29% | 422 |
| Jul 24, 2026 | 9.00 | 9.42 | 9.00 | 9.30 | 9.30 | 3.33% | 250 |
| Jul 23, 2026 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | -3.43% | 417 |
| Jul 22, 2026 | 9.42 | 9.42 | 9.32 | 9.32 | 9.32 | -1.06% | 277 |
| Jul 21, 2026 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | 0.21% | 115 |
| Jul 20, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | -0.63% | 349 |
| Jul 17, 2026 | 10.05 | 10.05 | 9.46 | 9.46 | 9.46 | -5.40% | 816 |
| Jul 16, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.99% | 27 |
| Jul 15, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 143 |
| Jul 14, 2026 | 10.25 | 10.35 | 10.00 | 10.00 | 10.00 | -2.91% | 715 |
| Jul 13, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 94 |
| Jul 10, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 317 |
| Jul 9, 2026 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | - | 282 |
| Jul 8, 2026 | 10.75 | 10.75 | 10.20 | 10.20 | 10.20 | 9.44% | 1,086 |
| Jul 7, 2026 | 9.74 | 9.76 | 9.30 | 9.32 | 9.32 | -4.31% | 201 |
| Jul 6, 2026 | 10.30 | 10.30 | 9.30 | 9.74 | 9.74 | -3.56% | 2,166 |
| Jul 3, 2026 | 8.04 | 10.10 | 8.04 | 10.10 | 10.10 | 25.62% | 4,829 |
| Jul 2, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | - | 9,022 |
| Jul 1, 2026 | 8.04 | 8.10 | 8.04 | 8.04 | 8.04 | 0.50% | 103 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jun 29, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 233 |
| Jun 26, 2026 | 8.16 | 8.22 | 7.90 | 8.00 | 8.00 | -2.44% | 701 |
| Jun 25, 2026 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 65 |
| Jun 24, 2026 | 7.92 | 8.30 | 7.92 | 8.12 | 8.12 | 4.10% | 494 |
| Jun 23, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 1,138 |
| Jun 22, 2026 | 8.40 | 8.44 | 7.82 | 7.90 | 7.90 | -7.06% | 1,645 |
| Jun 19, 2026 | 9.00 | 9.00 | 8.14 | 8.50 | 8.50 | -5.56% | 1,335 |
| Jun 18, 2026 | 9.60 | 9.60 | 8.64 | 9.00 | 9.00 | -5.66% | 1,267 |
| Jun 17, 2026 | 9.60 | 9.70 | 9.40 | 9.54 | 9.54 | -1.65% | 1,401 |
| Jun 16, 2026 | 10.25 | 10.25 | 9.46 | 9.70 | 9.70 | -5.37% | 1,692 |
| Jun 15, 2026 | 10.40 | 10.70 | 10.00 | 10.25 | 10.25 | -1.44% | 2,435 |
| Jun 12, 2026 | 10.40 | 10.70 | 10.35 | 10.40 | 10.40 | 0.48% | 645 |
| Jun 11, 2026 | 10.70 | 11.00 | 10.35 | 10.35 | 10.35 | -1.43% | 2,215 |
| Jun 10, 2026 | 11.25 | 12.00 | 10.50 | 10.50 | 10.50 | -5.41% | 3,498 |
| Jun 9, 2026 | 9.90 | 11.50 | 9.90 | 11.10 | 11.10 | 13.96% | 2,235 |
| Jun 8, 2026 | 9.42 | 10.00 | 9.42 | 9.74 | 9.74 | 4.28% | 1,134 |
| Jun 5, 2026 | 9.00 | 9.54 | 9.00 | 9.34 | 9.34 | 6.14% | 1,269 |
| Jun 4, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 6.02% | 1,237 |
| Jun 3, 2026 | 8.22 | 8.42 | 8.10 | 8.30 | 8.30 | 3.23% | 2,461 |
| Jun 2, 2026 | 8.04 | 8.20 | 8.00 | 8.04 | 8.04 | 1.77% | 1,520 |
| Jun 1, 2026 | 7.74 | 7.98 | 7.70 | 7.90 | 7.90 | 2.07% | 359 |
| 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 |