Embention Sistemas Inteligentes, S.A. (EPA:ALUAV)
France · Delayed Price · Currency is EUR 45.00
+5.00 (12.50%)
Last updated: Jul 30, 2026, 11:30 AM CET
EPA:ALUAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | - | 12.50% | - |
| 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 |
| Jun 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jun 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 5 |
| Jun 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jun 5, 2026 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 2.22% | 261 |
| Jun 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 22 |
| Jun 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | 712 |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| May 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| May 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 112 |
| May 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 16.32% | 438 |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 170 |
| May 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 306 |
| May 22, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | 11.05% | 170 |