Eversource Energy (BIT:1ES)
Italy · Delayed Price · Currency is EUR 56.00
-1.00 (-1.75%)
At close: Sep 25, 2026
BIT:1ES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Sep 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Sep 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.02% | - |
| Sep 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.81 | 1.71% | - |
| Sep 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | - | - |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | -0.85% | - |
| Sep 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.32 | -0.84% | - |
| Sep 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.81 | -1.65% | - |
| Sep 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.80 | -0.82% | - |
| Sep 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | -0.81% | - |
| Sep 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.79 | -3.15% | - |
| Sep 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.77 | 3.25% | - |
| Sep 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.79 | 0.82% | - |
| Sep 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | 0.83% | - |
| Sep 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.80 | 0.83% | - |
| Sep 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.31 | -0.83% | - |
| Aug 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.80 | -0.82% | - |
| Aug 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | - | - |
| Aug 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | - | - |
| Aug 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | - | - |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | 0.83% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.80 | -0.82% | - |
| Aug 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | -1.61% | - |
| Aug 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.29 | - | - |
| Aug 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.29 | -1.59% | - |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.27 | 1.61% | - |
| Aug 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.29 | - | - |
| Aug 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.29 | -0.80% | - |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.78 | 2.46% | - |
| Aug 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.30 | -0.81% | - |
| Aug 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.79 | - | - |
| Aug 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.79 | -1.60% | - |
| Aug 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.78 | -0.79% | - |
| Aug 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.27 | - | - |
| Aug 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.27 | 0.80% | - |
| Aug 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.78 | -0.79% | - |
| Aug 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.27 | - | - |
| Jul 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.27 | -1.56% | - |
| Jul 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.26 | -3.76% | - |
| Jul 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.73 | -0.75% | - |
| Jul 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.23 | 1.52% | - |
| Jul 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.24 | -0.75% | - |
| Jul 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.73 | 1.53% | - |
| Jul 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.74 | 1.55% | - |
| Jul 22, 2026 | 65.50 | 65.50 | 65.50 | 64.50 | 63.76 | - | 100 |
| Jul 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.76 | -1.53% | - |
| Jul 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.74 | -0.76% | - |
| Jul 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.24 | 2.33% | - |