Emova Group Historical Data - ALEMV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Emova Group (ALEMV)
Emova Group (ALEMV) Historical

Emova Group (ALEMV)

0.87

0.07

(8.75%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.79329608939	0.895	0.895	0.66	5197	0.85000058	DE
4	-0.045	-4.91803278689	0.915	0.92	0.66	2033	0.86794466	DE
12	-0.085	-8.90052356021	0.955	0.96	0.66	1280	0.8964114	DE
26	-0.125	-12.5628140704	0.995	1.15	0.66	1401	0.96354677	DE
52	-0.215	-19.8156682028	1.085	1.21	0.66	1643	1.03074575	DE
156	-0.63	-42	1.5	1.7	0.66	3621	1.31624188	DE
260	-1.72	-66.4092664093	2.59	2.85	0.64	13631	1.3891638	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	0.8	-0.05	-5.88	0.85	0.89	0.8	2794
1732037400	0.85	-0.005	-0.58	0.855	0.855	0.8	2962
1731951000	0.855	-0.035	-3.93	0.66	0.86	0.66	19127
1731691800	0.89	0	0.00	0.895	0.895	0.89	426
1731605400	0.89	-0.025	-2.73	0.895	0.895	0.89	676
1731519000	0.915	0	0.00	0.915	0.915	0.915	0
1731432600	0.915	0	0.00	0.915	0.915	0.915	0
1731346200	0.915	-0.005	-0.54	0.915	0.915	0.88	1003
1731087000	0.92	0	0.00	0.9	0.92	0.9	1233
1731000600	0.92	0.02	2.22	0.905	0.92	0.905	12
1730914200	0.9	0.01	1.12	0.895	0.9	0.895	974
1730827800	0.89	-0.01	-1.11	0.895	0.895	0.89	11
1730741400	0.9	0.02	2.27	0.885	0.9	0.88	163
1730482200	0.88	-0.01	-1.12	0.88	0.88	0.88	100
1730395800	0.89	-0.025	-2.73	0.915	0.915	0.89	1404
1730309400	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1730223000	0.92	0	0.00	0.915	0.92	0.9	34
1730136600	0.92	0.005	0.55	0.915	0.92	0.9	3356
1729873800	0.915	-0.005	-0.54	0.915	0.915	0.9	2312
1729787400	0.92	0	0.00	0.915	0.92	0.915	2
1729701000	0.92	0.005	0.55	0.915	0.92	0.9	567
1729614600	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1729528200	0.92	0.005	0.55	0.9	0.92	0.9	1122
1729269000	0.915	0.01	1.10	0.92	0.92	0.87	221
1729182600	0.905	-0.015	-1.63	0.905	0.905	0.905	1
1729096200	0.92	0	0.00	0.92	0.92	0.92	0
1729009800	0.92	-0.005	-0.54	0.925	0.925	0.92	101
1728923400	0.925	0.005	0.54	0.92	0.925	0.9	1182
1728664200	0.92	-0.005	-0.54	0.925	0.925	0.9	861
1728577800	0.925	0	0.00	0.925	0.925	0.925	0
1728491400	0.925	-0.01	-1.07	0.92	0.925	0.9	764
1728405000	0.935	0	0.00	0.935	0.935	0.935	1
1728318600	0.935	0	0.00	0.935	0.935	0.935	1
1728059400	0.935	0	0.00	0.935	0.935	0.935	1
1727973000	0.935	0.035	3.89	0.92	0.935	0.86	795
1727886600	0.9	-0.02	-2.17	0.915	0.915	0.9	231
1727800200	0.92	0.02	2.22	0.905	0.92	0.905	101
1727713800	0.9	-0.01	-1.10	0.905	0.905	0.9	771
1727454600	0.91	-0.02	-2.15	0.93	0.93	0.9	5947
1727368200	0.93	-0.005	-0.53	0.92	0.93	0.91	3709
1727281800	0.935	-0.005	-0.53	0.935	0.935	0.935	1
1727195400	0.94	0	0.00	0.92	0.94	0.92	111
1727109000	0.94	0.025	2.73	0.9	0.94	0.9	1012
1726849800	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1726763400	0.92	-0.005	-0.54	0.925	0.925	0.86	242
1726677000	0.925	0	0.00	0.925	0.925	0.925	1
1726590600	0.925	0	0.00	0.925	0.925	0.925	1
1726504200	0.925	0	0.00	0.925	0.925	0.925	1
1726245000	0.925	-0.005	-0.54	0.925	0.925	0.925	1
1726158600	0.93	-0.005	-0.53	0.935	0.935	0.85	15203
1726072200	0.935	-0.01	-1.06	0.945	0.945	0.92	113
1725985800	0.945	0	0.00	0.945	0.945	0.945	1
1725899400	0.945	0	0.00	0.945	0.945	0.945	1
1725640200	0.945	0	0.00	0.945	0.945	0.945	1
1725553800	0.945	-0.005	-0.53	0.95	0.95	0.86	1408
1725467400	0.95	-0.005	-0.52	0.95	0.95	0.95	1
1725381000	0.955	0	0.00	0.955	0.955	0.955	201
1725294600	0.955	-0.005	-0.52	0.955	0.955	0.955	1
1725035400	0.96	0.005	0.52	0.96	0.96	0.96	366
1724949000	0.955	0	0.00	0.955	0.955	0.955	61
1724862600	0.955	0	0.00	0.955	0.955	0.955	1
1724776200	0.955	0	0.00	0.955	0.955	0.955	1
1724689800	0.955	0	0.00	0.955	0.955	0.955	1
1724430600	0.955	-0.005	-0.52	0.94	0.96	0.94	1253
1724344200	0.96	0.02	2.13	0.94	0.96	0.94	13
1724257800	0.94	0.01	1.08	0.935	0.94	0.935	151

RSE Collection (GM)

MaxRets Ventures

Arista Networks

DJ US Select Regional Ba...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions