Eversource Energy (BIT:1ES)
Italy · Delayed Price · Currency is EUR 57.50
-1.00 (-1.71%)
At close: Apr 17, 2026
BIT:1ES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Apr 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Apr 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Apr 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Apr 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 31, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Mar 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 25, 2026 | 59.50 | 59.50 | 59.50 | 59.00 | 59.00 | 0.85% | 44 |
| Mar 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 60.50 | 60.50 | -3.97% | 1 |
| Mar 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 17, 2026 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | - | 8 |
| Mar 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Mar 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Mar 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Mar 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Mar 3, 2026 | 63.00 | 63.00 | 63.00 | 63.50 | 62.82 | -1.55% | 16 |
| Mar 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.80 | 0.78% | - |
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.31 | - | - |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.31 | 1.59% | - |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.32 | -0.79% | - |
| Feb 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.82 | 0.79% | - |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.32 | - | - |
| Feb 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.32 | 0.80% | - |
| Feb 19, 2026 | 59.50 | 59.50 | 59.50 | 62.50 | 61.83 | 1.63% | 200 |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.84 | -0.81% | - |
| Feb 17, 2026 | 64.00 | 64.00 | 64.00 | 62.00 | 61.33 | - | 200 |
| Feb 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | -0.80% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.83 | 4.17% | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | 3.45% | - |
| Feb 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | 0.87% | - |
| Feb 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | 1.77% | - |
| Feb 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.89 | -1.74% | - |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | -0.86% | - |
| Feb 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | -0.85% | - |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | 0.86% | - |