Embention Sistemas Inteligentes, S.A. (EPA:ALUAV)
France · Delayed Price · Currency is EUR 23.00
-1.00 (-4.17%)
Last updated: Oct 16, 2026, 4:52 PM CET
EPA:ALUAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 125 |
| Oct 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 14, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 5.26% | 108 |
| Oct 13, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 3.64% | 600 |
| Oct 12, 2026 | 24.60 | 24.60 | 22.00 | 22.00 | 22.00 | -10.57% | 995 |
| Oct 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | 317 |
| Oct 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 36 |
| Oct 7, 2026 | 29.00 | 29.00 | 25.60 | 25.60 | 25.60 | -11.72% | 154 |
| Oct 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 301 |
| Oct 5, 2026 | 25.60 | 28.60 | 25.60 | 28.60 | 28.60 | -11.18% | 232 |
| Oct 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 88 |
| Oct 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 4 |
| Sep 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 7.33% | 19 |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 25, 2026 | 32.40 | 32.40 | 30.00 | 30.00 | 30.00 | -6.25% | 23 |
| Sep 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Sep 23, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | 101 |
| Sep 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 100 |
| Sep 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 8 |
| Sep 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 104 |
| Sep 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 203 |
| Sep 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 219 |
| Sep 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 15 |
| Sep 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | 69 |
| Sep 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 20 |
| Aug 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 207 |
| Aug 27, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -4.76% | 33 |
| Aug 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 500 |
| Aug 25, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 3.28% | 9 |
| Aug 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.68% | 2 |
| Aug 21, 2026 | 36.20 | 38.00 | 36.20 | 38.00 | 38.00 | - | 3 |
| Aug 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4 |
| 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 | - | - |