Eversource Energy (BIT:1ES)
Italy · Delayed Price · Currency is EUR 58.50
-1.00 (-1.68%)
At close: May 6, 2026
BIT:1ES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| May 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| May 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| May 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Apr 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Apr 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Apr 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Apr 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Apr 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Apr 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Apr 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Apr 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Apr 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| 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% | - |