Embention Sistemas Inteligentes, S.A. (EPA:ALUAV)
France · Delayed Price · Currency is EUR 30.00
-2.00 (-6.25%)
Last updated: Sep 25, 2026, 4:30 PM CET
EPA:ALUAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |