Embention Sistemas Inteligentes, S.A. (EPA:ALUAV)
France · Delayed Price · Currency is EUR 30.00
-0.60 (-1.96%)
At close: Nov 6, 2026
EPA:ALUAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 386 |
| Nov 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.99% | 2 |
| Nov 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 14 |
| Nov 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 81 |
| Oct 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.54% | 37 |
| Oct 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 52 |
| Oct 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 20 |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 13.04% | 38 |
| Oct 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 84 |
| 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 | - | - |