IEVA Group S.A. (EPA:ALIEV)
France
· Delayed Price · Currency is EUR 9.17
-0.40 (-4.18%)
Last updated: Apr 28, 2026, 1:44 PM CET
IEVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.72 | 9.72 | 9.57 | 9.57 | 9.57 | -0.02% | 1,380 |
| Apr 24, 2026 | 9.40 | 9.60 | 9.20 | 9.57 | 9.57 | 0.76% | 3,572 |
| Apr 23, 2026 | 9.90 | 9.93 | 9.50 | 9.50 | 9.50 | -4.33% | 2,153 |
| Apr 22, 2026 | 10.00 | 10.00 | 9.50 | 9.93 | 9.93 | -0.60% | 1,367 |
| Apr 21, 2026 | 9.80 | 10.00 | 9.50 | 9.99 | 9.99 | 0.91% | 3,854 |
| Apr 20, 2026 | 10.40 | 10.50 | 9.00 | 9.90 | 9.90 | -6.60% | 9,078 |
| Apr 17, 2026 | 11.00 | 11.22 | 10.53 | 10.60 | 10.60 | -5.36% | 9,168 |
| Apr 16, 2026 | 11.55 | 11.70 | 11.00 | 11.20 | 11.20 | -4.27% | 3,259 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.54 | 11.70 | 11.70 | -1.53% | 1,279 |
| Apr 14, 2026 | 11.50 | 12.07 | 11.25 | 11.88 | 11.88 | 3.32% | 4,276 |
| Apr 13, 2026 | 12.00 | 12.00 | 11.46 | 11.50 | 11.50 | -3.60% | 4,665 |
| Apr 10, 2026 | 12.08 | 12.20 | 11.93 | 11.93 | 11.93 | -1.24% | 957 |
| Apr 9, 2026 | 11.88 | 12.10 | 11.88 | 12.08 | 12.08 | 0.65% | 1,488 |
| Apr 8, 2026 | 11.60 | 12.49 | 11.58 | 12.00 | 12.00 | 3.47% | 2,821 |
| Apr 7, 2026 | 12.00 | 12.49 | 11.50 | 11.60 | 11.60 | -5.15% | 2,221 |
| Apr 2, 2026 | 11.82 | 12.50 | 11.82 | 12.23 | 12.23 | 1.92% | 3,189 |
| Apr 1, 2026 | 12.00 | 12.19 | 11.61 | 12.00 | 12.00 | 3.45% | 2,918 |
| Mar 31, 2026 | 12.79 | 12.79 | 10.28 | 11.60 | 11.60 | -9.30% | 9,229 |
| Mar 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |