Embention Sistemas Inteligentes, S.A. (EPA:ALUAV)
France · Delayed Price · Currency is EUR 38.00
+1.00 (2.70%)
At close: Aug 19, 2026
EPA:ALUAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 47 |
| Aug 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 98 |
| Aug 17, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 56 |
| Aug 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 35 |
| Aug 13, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 182 |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 41 |
| Aug 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.14% | 57 |
| Aug 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Aug 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Aug 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Aug 5, 2026 | 42.00 | 42.00 | 39.20 | 39.20 | 39.20 | -6.67% | 4 |
| Aug 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 54 |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 6.63% | 1 |
| Jul 31, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -12.89% | 4 |
| Jul 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.50% | 10 |
| Jul 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 375 |
| Jul 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 6 |
| Jul 27, 2026 | 44.00 | 44.00 | 39.00 | 39.00 | 39.00 | -13.33% | 34 |
| Jul 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3 |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Jul 21, 2026 | 38.80 | 45.00 | 38.80 | 45.00 | 45.00 | 18.42% | 51 |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -15.56% | 6 |
| Jul 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 21 |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 39 |
| Jul 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.63% | 36 |
| Jul 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 6.50% | 1 |
| Jul 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | 32 |
| Jul 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 210 |
| Jul 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 140 |
| Jul 6, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | 289 |
| Jul 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 136 |
| Jul 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 1, 2026 | 37.60 | 40.00 | 37.60 | 40.00 | 40.00 | 8.11% | 126 |
| Jun 30, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -4.15% | 180 |
| Jun 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -8.10% | 74 |
| Jun 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 118 |
| Jun 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 23 |
| Jun 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 50 |
| Jun 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Jun 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 113 |
| Jun 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 16 |
| Jun 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 11, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 38 |