Embention Sistemas Inteligentes, S.A. (EPA:ALUAV)
France · Delayed Price · Currency is EUR 40.00
0.00 (0.00%)
At close: Jul 9, 2026
EPA:ALUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 505 |
| May 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 27 |
| May 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 110 |
| May 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 68 |
| May 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 115 |
| May 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 252 |
| May 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 91 |
| May 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 9 |
| May 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.55% | 12 |
| May 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Apr 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |