Comparing Back to the side-by-side chart ↗
EV MOTORS, S.A. (EBROM.MC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.90 | 9.90 | 9.75 | 9.90 | +2.59% | 2,032 |
| 2026-10-15 | 9.60 | 9.75 | 9.60 | 9.65 | +0.00% | 292 |
| 2026-10-14 | 9.80 | 9.90 | 9.65 | 9.65 | -0.52% | 886 |
| 2026-10-13 | 9.90 | 9.90 | 9.70 | 9.70 | -1.02% | 4,898 |
| 2026-10-12 | 9.70 | 9.90 | 9.70 | 9.80 | +0.00% | 370 |
| 2026-10-09 | 9.70 | 9.80 | 9.70 | 9.80 | +0.00% | 64 |
| 2026-10-08 | 10.10 | 10.10 | 9.80 | 9.80 | -2.00% | 7,441 |
| 2026-10-07 | 10.10 | 10.10 | 10.00 | 10.00 | -1.96% | 1,521 |
| 2026-10-06 | 10.20 | 10.20 | 9.90 | 10.20 | +0.99% | 1,068 |
| 2026-10-05 | 10.20 | 10.20 | 10.00 | 10.10 | +0.00% | 1,265 |
| 2026-10-02 | 10.00 | 10.20 | 10.00 | 10.10 | +0.00% | 222 |
| 2026-10-01 | 10.40 | 10.40 | 10.10 | 10.10 | -2.88% | 6,281 |
| 2026-09-30 | 10.20 | 10.40 | 10.10 | 10.40 | +2.97% | 4,605 |
| 2026-09-29 | 10.30 | 10.60 | 10.10 | 10.10 | -3.81% | 4,449 |
| 2026-09-28 | 10.40 | 10.60 | 10.40 | 10.50 | +2.94% | 1,890 |
| 2026-09-25 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 1,113 |
| 2026-09-24 | 10.20 | 10.50 | 10.20 | 10.40 | +0.00% | 2,336 |
| 2026-09-23 | 10.40 | 10.60 | 10.20 | 10.40 | +1.96% | 4,483 |
| 2026-09-22 | 10.60 | 10.80 | 10.20 | 10.20 | -3.77% | 8,534 |
| 2026-09-21 | 10.70 | 10.80 | 10.50 | 10.60 | -2.75% | 8,784 |
| 2026-09-18 | 10.50 | 10.90 | 10.50 | 10.90 | +3.81% | 5,000 |
| 2026-09-17 | 10.60 | 10.70 | 10.50 | 10.50 | +0.00% | 2,226 |
| 2026-09-16 | 10.50 | 10.80 | 10.40 | 10.50 | -1.87% | 2,999 |
| 2026-09-15 | 10.20 | 10.70 | 10.20 | 10.70 | +3.88% | 3,363 |
| 2026-09-14 | 10.40 | 10.50 | 10.30 | 10.30 | -2.83% | 5,996 |
| 2026-09-11 | 10.40 | 10.60 | 10.20 | 10.60 | +2.91% | 2,841 |
| 2026-09-10 | 10.40 | 10.50 | 10.30 | 10.30 | +0.00% | 1,408 |
| 2026-09-09 | 10.40 | 10.40 | 10.30 | 10.30 | -1.90% | 1,164 |
| 2026-09-08 | 10.60 | 10.80 | 10.20 | 10.50 | +0.00% | 6,579 |
| 2026-09-07 | 10.50 | 10.80 | 10.40 | 10.50 | +0.00% | 4,412 |
| 2026-09-04 | 9.95 | 10.50 | 9.90 | 10.50 | +5.00% | 7,808 |
| 2026-09-03 | 10.00 | 10.10 | 10.00 | 10.00 | +0.50% | 1,524 |
| 2026-09-02 | 10.00 | 10.10 | 9.90 | 9.95 | +1.02% | 2,485 |
| 2026-09-01 | 9.95 | 10.10 | 9.70 | 9.85 | -2.48% | 4,021 |
| 2026-08-31 | 9.95 | 10.20 | 9.95 | 10.10 | +1.51% | 2,840 |
| 2026-08-28 | 9.95 | 10.00 | 9.95 | 9.95 | +0.00% | 1,083 |
| 2026-08-27 | 9.95 | 10.00 | 9.95 | 9.95 | +0.00% | 1,083 |
| 2026-08-26 | 10.10 | 10.10 | 9.90 | 9.95 | -0.50% | 2,217 |
| 2026-08-25 | 10.10 | 10.10 | 10.00 | 10.00 | -0.99% | 2,437 |
| 2026-08-24 | 10.00 | 10.10 | 10.00 | 10.10 | +1.00% | 1,019 |
| 2026-08-21 | 9.90 | 10.20 | 9.90 | 10.00 | +0.00% | 5,279 |
| 2026-08-20 | 10.10 | 10.10 | 9.90 | 10.00 | +0.00% | 78 |
| 2026-08-19 | 10.00 | 10.10 | 9.70 | 10.00 | +1.01% | 2,961 |
| 2026-08-18 | 9.70 | 10.00 | 9.70 | 9.90 | +3.13% | 4,489 |
| 2026-08-17 | 9.70 | 9.70 | 9.60 | 9.60 | +0.00% | 3,280 |
| 2026-08-14 | 9.70 | 9.70 | 9.60 | 9.60 | -0.52% | 1,436 |
| 2026-08-13 | 9.55 | 9.65 | 9.55 | 9.65 | +2.12% | 7,075 |
| 2026-08-12 | 9.40 | 9.50 | 9.40 | 9.45 | +1.61% | 14,742 |
| 2026-08-11 | 9.20 | 9.40 | 9.20 | 9.30 | +0.00% | 2,398 |
| 2026-08-10 | 9.25 | 9.40 | 9.25 | 9.30 | -1.06% | 2,118 |
| 2026-08-07 | 9.35 | 9.40 | 9.20 | 9.40 | +0.00% | 4,480 |
| 2026-08-06 | 9.40 | 9.40 | 9.35 | 9.40 | +0.00% | 127 |
| 2026-08-05 | 9.40 | 9.50 | 9.35 | 9.40 | +0.53% | 5,387 |
| 2026-08-04 | 9.50 | 9.50 | 9.30 | 9.35 | -0.53% | 1,966 |
| 2026-08-03 | 9.30 | 9.40 | 9.30 | 9.40 | +0.00% | 2,262 |
| 2026-07-31 | 9.60 | 9.60 | 9.40 | 9.40 | -2.08% | 4,024 |
| 2026-07-30 | 9.55 | 9.60 | 9.55 | 9.60 | +1.05% | 6,853 |
| 2026-07-29 | 9.50 | 9.80 | 9.50 | 9.50 | +0.00% | 7,449 |
| 2026-07-28 | 9.40 | 9.55 | 9.40 | 9.50 | +2.15% | 1,605 |
| 2026-07-27 | 9.30 | 9.55 | 9.30 | 9.30 | -1.06% | 3,455 |
| 2026-07-24 | 9.40 | 9.50 | 9.40 | 9.40 | +1.08% | 1,611 |
| 2026-07-23 | 9.90 | 9.90 | 9.30 | 9.30 | -5.10% | 6,019 |
| 2026-07-22 | 10.10 | 10.10 | 9.70 | 9.80 | -2.00% | 1,357 |
| 2026-07-21 | 10.10 | 10.10 | 9.90 | 10.00 | +0.00% | 1,292 |
| 2026-07-20 | 9.70 | 10.00 | 9.70 | 10.00 | +2.56% | 2,531 |
| 2026-07-17 | 9.70 | 9.90 | 9.70 | 9.75 | +1.56% | 41,970 |
| 2026-07-16 | 9.70 | 9.70 | 9.60 | 9.60 | +0.00% | 114 |
| 2026-07-15 | 9.60 | 9.60 | 9.50 | 9.60 | +1.05% | 682 |
| 2026-07-14 | 9.60 | 9.70 | 9.50 | 9.50 | -1.04% | 1,666 |
| 2026-07-13 | 9.55 | 9.70 | 9.35 | 9.60 | +2.13% | 38,828 |
| 2026-07-10 | 9.55 | 9.55 | 9.40 | 9.40 | +3.30% | 3,753 |
| 2026-07-09 | 9.00 | 9.10 | 8.90 | 9.10 | +1.11% | 8,735 |
| 2026-07-08 | 9.10 | 9.10 | 9.00 | 9.00 | +0.00% | 38,442 |
| 2026-07-07 | 8.95 | 9.00 | 8.95 | 9.00 | +0.56% | 1,999 |
| 2026-07-06 | 9.00 | 9.00 | 8.85 | 8.95 | -2.72% | 33,643 |
| 2026-07-03 | 9.20 | 9.20 | 8.90 | 9.20 | +1.10% | 5,677 |
| 2026-07-02 | 9.15 | 9.20 | 9.00 | 9.10 | -0.55% | 3,035 |
| 2026-07-01 | 9.20 | 9.20 | 9.10 | 9.15 | -1.08% | 3,001 |
| 2026-06-30 | 9.50 | 9.50 | 9.20 | 9.25 | -2.12% | 4,475 |
| 2026-06-29 | 9.45 | 9.55 | 9.40 | 9.45 | -0.53% | 1,658 |
| 2026-06-26 | 9.60 | 9.60 | 9.45 | 9.50 | +0.00% | 2,241 |
| 2026-06-25 | 9.60 | 9.60 | 9.45 | 9.50 | -0.52% | 3,300 |
| 2026-06-24 | 9.60 | 9.60 | 9.50 | 9.55 | +0.00% | 130 |
| 2026-06-23 | 9.60 | 9.80 | 9.55 | 9.55 | -4.02% | 4,128 |
| 2026-06-22 | 9.80 | 9.95 | 9.55 | 9.95 | +2.05% | 8,467 |
| 2026-06-19 | 9.95 | 9.95 | 9.75 | 9.75 | -1.52% | 1,761 |
| 2026-06-18 | 9.85 | 9.95 | 9.85 | 9.90 | +1.54% | 1,392 |
| 2026-06-17 | 10.00 | 10.00 | 9.75 | 9.75 | -1.52% | 1,404 |
| 2026-06-16 | 9.90 | 10.00 | 9.60 | 9.90 | +1.54% | 3,961 |
| 2026-06-15 | 10.00 | 10.10 | 9.70 | 9.75 | -1.52% | 3,073 |
| 2026-06-12 | 9.90 | 10.00 | 9.90 | 9.90 | +0.00% | 4,983 |
| 2026-06-11 | 9.90 | 9.90 | 9.80 | 9.90 | -1.00% | 706 |
| 2026-06-10 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 1,889 |
| 2026-06-09 | 9.85 | 10.00 | 9.80 | 10.00 | +2.04% | 1,889 |
| 2026-06-08 | 10.20 | 10.40 | 9.80 | 9.80 | -2.97% | 4,769 |
| 2026-06-05 | 10.00 | 10.20 | 10.00 | 10.10 | -0.98% | 1,219 |
| 2026-06-04 | 10.00 | 10.20 | 10.00 | 10.20 | +2.00% | 2,009 |
| 2026-06-03 | 10.00 | 10.20 | 10.00 | 10.00 | -0.99% | 1,787 |
| 2026-06-02 | 10.00 | 10.20 | 10.00 | 10.10 | -2.88% | 4,498 |
| 2026-06-01 | 10.40 | 10.40 | 10.20 | 10.40 | +2.97% | 1,724 |
| 2026-05-29 | 9.95 | 10.40 | 9.90 | 10.10 | -0.98% | 4,112 |
| 2026-05-28 | 10.10 | 10.20 | 10.00 | 10.20 | -0.97% | 2,394 |
| 2026-05-27 | 10.10 | 10.30 | 10.00 | 10.30 | +0.00% | 2,837 |
| 2026-05-26 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 1,050 |
| 2026-05-25 | 10.10 | 10.30 | 9.90 | 10.30 | +0.00% | 3,173 |
| 2026-05-22 | 10.40 | 10.40 | 10.00 | 10.30 | -0.96% | 2,351 |
| 2026-05-21 | 10.00 | 10.40 | 10.00 | 10.40 | +1.96% | 9,518 |
| 2026-05-20 | 10.40 | 10.40 | 10.10 | 10.20 | +0.00% | 434 |
| 2026-05-19 | 10.40 | 10.40 | 10.20 | 10.20 | -1.92% | 7,014 |
| 2026-05-18 | 10.20 | 10.40 | 10.00 | 10.40 | +2.97% | 4,203 |
| 2026-05-15 | 9.90 | 10.10 | 9.90 | 10.10 | +1.00% | 983 |
| 2026-05-14 | 10.10 | 10.10 | 9.90 | 10.00 | +0.00% | 1,902 |
| 2026-05-13 | 9.95 | 10.10 | 9.90 | 10.00 | +1.52% | 1,337 |
| 2026-05-12 | 10.20 | 10.20 | 9.65 | 9.85 | -1.50% | 5,068 |
| 2026-05-11 | 10.30 | 10.30 | 10.00 | 10.00 | -1.96% | 2,869 |
| 2026-05-08 | 10.30 | 10.30 | 10.00 | 10.20 | +0.00% | 3,003 |
| 2026-05-07 | 10.30 | 10.30 | 10.20 | 10.20 | +0.00% | 1,709 |
| 2026-05-06 | 10.20 | 10.20 | 10.10 | 10.20 | +0.99% | 970 |
| 2026-05-05 | 10.20 | 10.20 | 10.10 | 10.10 | +0.00% | 610 |
| 2026-05-04 | 10.20 | 10.40 | 10.10 | 10.10 | -0.98% | 1,938 |
| 2026-04-30 | 10.40 | 10.40 | 10.20 | 10.20 | -1.92% | 2,410 |
| 2026-04-29 | 10.40 | 10.40 | 10.30 | 10.40 | +0.00% | 623 |
| 2026-04-28 | 10.40 | 10.40 | 10.30 | 10.40 | +0.00% | 2,748 |
| 2026-04-27 | 10.50 | 10.50 | 10.40 | 10.40 | -0.95% | 864 |
| 2026-04-24 | 10.40 | 10.50 | 10.30 | 10.50 | +0.96% | 2,140 |
| 2026-04-23 | 10.60 | 10.60 | 10.40 | 10.40 | -1.89% | 5,164 |
| 2026-04-22 | 10.60 | 10.60 | 10.40 | 10.60 | +1.92% | 4,434 |
| 2026-04-21 | 10.50 | 10.50 | 10.40 | 10.40 | -0.95% | 4,264 |
| 2026-04-20 | 10.60 | 10.60 | 10.30 | 10.50 | +0.00% | 2,776 |
| 2026-04-17 | 10.50 | 10.50 | 10.40 | 10.50 | -0.94% | 7,140 |
| 2026-04-16 | 10.60 | 10.60 | 10.60 | 10.60 | +0.00% | 2,420 |
| 2026-04-15 | 10.70 | 10.70 | 10.50 | 10.60 | +0.00% | 2,146 |
| 2026-04-14 | 10.60 | 10.60 | 10.50 | 10.60 | -0.93% | 3,170 |
| 2026-04-13 | 11.00 | 11.10 | 10.70 | 10.70 | -2.73% | 5,388 |
| 2026-04-10 | 11.00 | 11.00 | 10.90 | 11.00 | +0.92% | 1,522 |
| 2026-04-09 | 10.80 | 10.90 | 10.80 | 10.90 | -0.91% | 1,223 |
| 2026-04-08 | 10.80 | 11.00 | 10.80 | 11.00 | +4.76% | 3,469 |
| 2026-04-07 | 10.90 | 11.10 | 10.50 | 10.50 | -2.78% | 3,660 |
| 2026-04-02 | 10.40 | 10.90 | 10.40 | 10.80 | +3.85% | 8,389 |
| 2026-04-01 | 10.40 | 10.40 | 10.10 | 10.40 | +0.00% | 9,661 |
| 2026-03-31 | 10.40 | 10.40 | 9.90 | 10.40 | +0.00% | 7,284 |
| 2026-03-30 | 10.40 | 10.40 | 10.15 | 10.40 | +0.97% | 9,217 |
| 2026-03-27 | 10.30 | 10.40 | 10.15 | 10.30 | +0.98% | 812 |
| 2026-03-26 | 10.20 | 10.40 | 10.20 | 10.20 | -0.97% | 18,558 |
| 2026-03-25 | 10.40 | 10.40 | 10.30 | 10.30 | -0.96% | 1,231 |
| 2026-03-24 | 10.45 | 10.50 | 10.30 | 10.40 | +0.00% | 2,277 |
| 2026-03-23 | 10.25 | 10.40 | 10.25 | 10.40 | +0.97% | 1,150 |
| 2026-03-20 | 10.25 | 10.40 | 10.25 | 10.30 | +0.49% | 1,125 |
| 2026-03-19 | 10.55 | 10.55 | 10.25 | 10.25 | -2.38% | 3,097 |
| 2026-03-18 | 10.45 | 10.50 | 10.35 | 10.50 | +0.00% | 50 |
| 2026-03-17 | 10.30 | 10.50 | 10.30 | 10.50 | +1.45% | 3,271 |
| 2026-03-16 | 10.50 | 10.50 | 10.35 | 10.35 | -1.43% | 1,828 |
| 2026-03-13 | 10.35 | 10.65 | 10.35 | 10.50 | +0.00% | 442 |
| 2026-03-12 | 10.45 | 11.00 | 10.45 | 10.50 | -0.94% | 9,290 |
| 2026-03-11 | 10.55 | 10.60 | 10.35 | 10.60 | +0.95% | 6,183 |
| 2026-03-10 | 10.50 | 10.80 | 10.45 | 10.50 | +1.94% | 8,825 |
| 2026-03-09 | 11.10 | 11.40 | 10.05 | 10.30 | -8.85% | 27,425 |
| 2026-03-06 | 11.80 | 11.80 | 11.30 | 11.30 | -3.42% | 3,956 |
| 2026-03-05 | 11.00 | 12.00 | 10.70 | 11.70 | +4.46% | 10,005 |
| 2026-03-04 | 10.45 | 11.30 | 10.45 | 11.20 | +7.18% | 5,962 |
| 2026-03-03 | 10.65 | 10.95 | 10.00 | 10.45 | -0.48% | 19,483 |
| 2026-03-02 | 11.60 | 11.80 | 10.50 | 10.50 | -11.02% | 35,749 |
| 2026-02-27 | 12.30 | 12.30 | 11.80 | 11.80 | -3.28% | 4,140 |
| 2026-02-26 | 12.40 | 12.45 | 11.80 | 12.20 | -1.61% | 3,216 |
| 2026-02-25 | 12.20 | 12.45 | 12.15 | 12.40 | +5.08% | 49,680 |
| 2026-02-24 | 12.50 | 12.50 | 11.40 | 11.80 | -5.22% | 11,324 |
| 2026-02-23 | 11.90 | 12.50 | 11.90 | 12.45 | +4.62% | 5,984 |
| 2026-02-20 | 11.95 | 11.95 | 11.90 | 11.90 | +0.00% | 66 |
| 2026-02-19 | 11.90 | 11.95 | 11.75 | 11.90 | +0.42% | 1,813 |
| 2026-02-18 | 11.70 | 11.85 | 11.50 | 11.85 | +3.04% | 12,832 |
| 2026-02-17 | 11.70 | 11.80 | 11.50 | 11.50 | -0.86% | 3,466 |
| 2026-02-16 | 11.70 | 11.70 | 11.50 | 11.60 | -0.85% | 4,145 |
| 2026-02-13 | 11.65 | 11.70 | 11.65 | 11.70 | +0.43% | 4,489 |
| 2026-02-12 | 11.70 | 11.85 | 11.60 | 11.65 | -0.43% | 4,320 |
| 2026-02-11 | 11.80 | 11.80 | 11.65 | 11.70 | +0.86% | 3,094 |
| 2026-02-10 | 11.85 | 11.85 | 11.55 | 11.60 | -2.11% | 4,401 |
| 2026-02-09 | 12.00 | 12.10 | 11.65 | 11.85 | -0.84% | 9,347 |
| 2026-02-06 | 11.95 | 12.00 | 11.55 | 11.95 | +0.00% | 102,966 |
| 2026-02-05 | 11.95 | 11.95 | 11.80 | 11.95 | +1.70% | 1,889 |
| 2026-02-04 | 12.00 | 12.00 | 11.70 | 11.75 | -2.08% | 7,958 |
| 2026-02-03 | 11.80 | 12.00 | 11.75 | 12.00 | +6.19% | 20,856 |
| 2026-02-02 | 11.50 | 11.50 | 11.30 | 11.30 | -0.88% | 11,449 |
| 2026-01-30 | 11.80 | 11.80 | 11.40 | 11.40 | -0.87% | 6,888 |
| 2026-01-29 | 11.50 | 11.50 | 11.40 | 11.50 | +0.88% | 3,165 |
| 2026-01-28 | 11.40 | 11.50 | 11.40 | 11.40 | -0.87% | 4,023 |
| 2026-01-27 | 11.50 | 11.50 | 11.20 | 11.50 | +0.88% | 3,805 |
| 2026-01-26 | 11.10 | 11.50 | 11.10 | 11.40 | +3.64% | 1,562 |
| 2026-01-23 | 11.40 | 11.50 | 11.00 | 11.00 | -2.65% | 4,874 |
| 2026-01-22 | 11.40 | 11.50 | 11.30 | 11.30 | +0.44% | 3,246 |
| 2026-01-21 | 11.50 | 11.50 | 11.20 | 11.25 | -3.02% | 5,923 |
| 2026-01-20 | 11.60 | 11.75 | 11.30 | 11.60 | +1.31% | 1,911 |
| 2026-01-19 | 11.30 | 11.85 | 11.30 | 11.45 | -1.29% | 5,035 |
| 2026-01-16 | 11.40 | 11.60 | 11.30 | 11.60 | +2.65% | 2,061 |
| 2026-01-15 | 11.30 | 11.50 | 11.10 | 11.30 | +0.89% | 8,417 |
| 2026-01-14 | 11.50 | 11.70 | 11.20 | 11.20 | -2.61% | 1,835 |
| 2026-01-13 | 11.60 | 11.95 | 11.20 | 11.50 | -0.86% | 10,218 |
| 2026-01-12 | 11.50 | 11.60 | 11.15 | 11.60 | +1.75% | 5,519 |
| 2026-01-09 | 11.25 | 11.40 | 11.20 | 11.40 | +1.79% | 1,361 |
| 2026-01-08 | 11.40 | 11.60 | 11.10 | 11.20 | -1.32% | 4,836 |
| 2026-01-07 | 11.30 | 11.60 | 11.00 | 11.35 | +1.34% | 2,922 |
| 2026-01-06 | 11.50 | 11.60 | 11.15 | 11.20 | -1.75% | 2,439 |
| 2026-01-05 | 11.60 | 11.60 | 10.80 | 11.40 | -1.72% | 12,842 |
| 2026-01-02 | 12.10 | 12.15 | 11.60 | 11.60 | -1.28% | 16,222 |
| 2025-12-31 | 11.20 | 11.90 | 11.10 | 11.75 | +7.31% | 12,812 |
| 2025-12-30 | 12.00 | 12.00 | 10.45 | 10.95 | -7.98% | 20,506 |
| 2025-12-29 | 9.42 | 12.65 | 9.30 | 11.90 | +29.35% | 25,652 |
| 2025-12-24 | 9.02 | 9.24 | 9.00 | 9.20 | +3.37% | 3,935 |
| 2025-12-23 | 8.84 | 8.90 | 8.84 | 8.90 | +1.14% | 3,085 |
| 2025-12-22 | 8.90 | 9.20 | 8.76 | 8.80 | +0.69% | 4,846 |
| 2025-12-19 | 8.68 | 8.98 | 8.54 | 8.74 | +1.63% | 11,319 |
| 2025-12-18 | 8.36 | 8.60 | 8.34 | 8.60 | +3.12% | 6,498 |
| 2025-12-17 | 8.30 | 8.34 | 8.24 | 8.34 | +1.71% | 1,581,429 |
| 2025-12-16 | 8.30 | 8.30 | 8.20 | 8.20 | -0.49% | 566 |
| 2025-12-15 | 8.30 | 8.34 | 8.24 | 8.24 | -1.20% | 2,408 |
| 2025-12-12 | 8.34 | 8.34 | 8.32 | 8.34 | +0.00% | 96 |
| 2025-12-11 | 8.44 | 8.44 | 8.34 | 8.34 | -0.71% | 2,112 |
| 2025-12-10 | 8.30 | 8.40 | 8.24 | 8.40 | +1.20% | 31,463 |
| 2025-12-09 | 8.30 | 8.30 | 8.24 | 8.30 | +0.00% | 5,791 |
| 2025-12-08 | 8.34 | 8.34 | 8.30 | 8.30 | +0.00% | 98 |
| 2025-12-05 | 8.34 | 8.34 | 8.30 | 8.30 | +0.00% | 469 |
| 2025-12-04 | 8.30 | 8.34 | 8.30 | 8.30 | -0.48% | 1,005 |
| 2025-12-03 | 8.30 | 8.34 | 8.24 | 8.34 | +0.48% | 2,044 |
| 2025-12-02 | 8.34 | 8.34 | 8.30 | 8.30 | -0.48% | 2,378 |
| 2025-12-01 | 8.40 | 8.40 | 8.32 | 8.34 | -0.48% | 11,899 |
| 2025-11-28 | 8.38 | 8.40 | 8.24 | 8.38 | -0.24% | 2,347 |
| 2025-11-27 | 8.22 | 8.40 | 8.22 | 8.40 | +2.19% | 2,519 |
| 2025-11-26 | 8.12 | 8.22 | 8.12 | 8.22 | +0.74% | 1,432 |
| 2025-11-25 | 8.40 | 8.40 | 8.12 | 8.16 | -2.86% | 4,224 |
| 2025-11-24 | 8.38 | 8.40 | 8.34 | 8.40 | +0.24% | 1,559 |
| 2025-11-21 | 8.40 | 8.40 | 8.34 | 8.38 | -0.71% | 731 |
| 2025-11-20 | 8.40 | 8.44 | 8.34 | 8.44 | +0.00% | 431 |
| 2025-11-19 | 8.48 | 8.48 | 8.40 | 8.44 | +0.48% | 9,937 |
| 2025-11-18 | 8.32 | 8.40 | 8.32 | 8.40 | +0.96% | 30,240 |
| 2025-11-17 | 8.36 | 8.36 | 8.32 | 8.32 | -0.48% | 1,165 |
| 2025-11-14 | 8.36 | 8.36 | 8.26 | 8.36 | +0.00% | 2,424 |
| 2025-11-13 | 8.38 | 8.38 | 8.34 | 8.36 | -0.48% | 1,641 |
| 2025-11-12 | 8.40 | 8.40 | 8.32 | 8.40 | +0.00% | 1,932 |
| 2025-11-11 | 8.40 | 8.40 | 8.32 | 8.40 | +0.96% | 4,104 |
| 2025-11-10 | 8.28 | 8.38 | 8.28 | 8.32 | +0.73% | 1,206 |
| 2025-11-07 | 8.38 | 8.38 | 8.26 | 8.26 | -1.20% | 1,555 |
| 2025-11-06 | 8.36 | 8.38 | 8.26 | 8.36 | +0.48% | 1,229 |
| 2025-11-05 | 8.32 | 8.32 | 8.32 | 8.32 | +0.48% | 8,337 |
| 2025-11-04 | 8.30 | 8.32 | 8.20 | 8.28 | +1.47% | 1,666 |
| 2025-11-03 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% | 957 |
| 2025-10-31 | 8.30 | 8.30 | 8.22 | 8.22 | +0.74% | 1,438 |
| 2025-10-30 | 8.16 | 8.26 | 8.16 | 8.16 | +0.00% | 175 |
| 2025-10-29 | 8.26 | 8.26 | 8.16 | 8.16 | +0.00% | 48 |
| 2025-10-28 | 8.14 | 8.26 | 8.14 | 8.16 | +0.00% | 14,561 |
| 2025-10-27 | 8.26 | 8.26 | 8.16 | 8.16 | +0.00% | 472 |
| 2025-10-24 | 8.22 | 8.22 | 8.06 | 8.16 | -0.97% | 38,721 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+40.89%). Pire mois : Juin (-8.97%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de EV MOTORS, S.A. (EBROM.MC) ?
9.90 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EBROM.MC ?
Plus haut à 12.65 et plus bas à 8.06 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de EV MOTORS, S.A. ?
Historiquement, le mois le plus fort de EBROM.MC a été Déc (moyenne +40.89%) et le plus faible Juin (moyenne -8.97%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.