eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 9.70
-0.02 (-0.21%)
Last updated: Aug 14, 2025
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.83 | 9.83 | 9.65 | 9.70 | - | -0.21% | 7,745 |
| Aug 13, 2025 | 9.75 | 9.86 | 9.72 | 9.72 | - | -0.10% | 12,027 |
| Aug 12, 2025 | 9.81 | 9.87 | 9.68 | 9.73 | - | 0.10% | 16,210 |
| Aug 11, 2025 | 9.89 | 9.89 | 9.70 | 9.72 | - | 0.21% | 7,645 |
| Aug 8, 2025 | 9.49 | 9.89 | 9.49 | 9.70 | - | 2.00% | 8,690 |
| Aug 7, 2025 | 9.85 | 9.94 | 9.51 | 9.51 | - | -2.56% | 17,108 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.73 | 9.76 | - | -0.81% | 9,683 |
| Aug 5, 2025 | 10.00 | 10.10 | 9.77 | 9.84 | - | -0.81% | 11,907 |
| Aug 4, 2025 | 9.31 | 10.12 | 9.26 | 9.92 | - | 7.13% | 26,162 |
| Aug 1, 2025 | 9.10 | 9.26 | 8.90 | 9.26 | - | 1.76% | 29,360 |
| Jul 31, 2025 | 9.21 | 9.49 | 9.06 | 9.10 | - | -3.60% | 35,638 |
| Jul 30, 2025 | 9.38 | 9.60 | 9.34 | 9.44 | - | -0.94% | 7,216 |
| Jul 29, 2025 | 9.32 | 9.54 | 9.23 | 9.53 | - | 1.38% | 15,193 |
| Jul 28, 2025 | 9.50 | 9.68 | 9.33 | 9.40 | - | -0.42% | 15,426 |
| Jul 25, 2025 | 9.85 | 9.94 | 9.13 | 9.44 | - | -3.97% | 46,384 |
| Jul 24, 2025 | 10.06 | 10.08 | 9.82 | 9.83 | - | -1.60% | 8,352 |
| Jul 23, 2025 | 10.16 | 10.16 | 9.99 | 9.99 | - | -0.70% | 2,610 |
| Jul 22, 2025 | 10.14 | 10.14 | 10.00 | 10.06 | - | -0.98% | 4,052 |
| Jul 21, 2025 | 10.12 | 10.40 | 9.95 | 10.16 | - | 1.91% | 16,667 |
| Jul 18, 2025 | 10.02 | 10.14 | 9.66 | 9.97 | - | -0.10% | 40,160 |
| Jul 17, 2025 | 9.99 | 10.00 | 9.90 | 9.98 | - | 0.81% | 11,556 |
| Jul 16, 2025 | 10.14 | 10.30 | 9.90 | 9.90 | - | -3.88% | 33,476 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | - | -1.15% | 17,990 |
| Jul 14, 2025 | 10.44 | 10.44 | 10.10 | 10.42 | - | 1.76% | 14,498 |
| Jul 11, 2025 | 10.30 | 10.48 | 10.24 | 10.24 | - | -0.19% | 5,736 |
| Jul 10, 2025 | 10.58 | 10.58 | 10.24 | 10.26 | - | -3.02% | 11,761 |
| Jul 9, 2025 | 10.48 | 10.58 | 10.20 | 10.58 | - | 2.32% | 18,313 |
| Jul 8, 2025 | 10.46 | 10.58 | 10.14 | 10.34 | - | -2.45% | 12,913 |
| Jul 7, 2025 | 10.64 | 10.64 | 10.46 | 10.60 | - | -0.19% | 1,169 |
| Jul 4, 2025 | 10.84 | 10.84 | 10.52 | 10.62 | - | -1.12% | 8,183 |
| Jul 3, 2025 | 10.94 | 10.94 | 10.54 | 10.74 | - | -1.83% | 18,265 |
| Jul 2, 2025 | 10.74 | 10.94 | 10.64 | 10.94 | - | 4.19% | 27,881 |
| Jul 1, 2025 | 10.74 | 10.88 | 10.50 | 10.50 | - | -1.32% | 16,225 |
| Jun 30, 2025 | 10.48 | 10.98 | 10.38 | 10.64 | - | 2.11% | 67,192 |
| Jun 27, 2025 | 10.34 | 10.44 | 10.22 | 10.42 | - | 1.17% | 14,465 |
| Jun 26, 2025 | 10.20 | 10.40 | 10.12 | 10.30 | - | 1.78% | 42,763 |
| Jun 25, 2025 | 10.10 | 10.20 | 10.10 | 10.12 | - | 0.40% | 18,057 |
| Jun 24, 2025 | 9.94 | 10.18 | 9.76 | 10.08 | - | -0.20% | 26,343 |
| Jun 23, 2025 | 10.30 | 10.40 | 10.08 | 10.10 | - | -3.44% | 7,897 |
| Jun 20, 2025 | 10.44 | 10.46 | 10.28 | 10.46 | - | 0.77% | 8,707 |
| Jun 19, 2025 | 10.36 | 10.48 | 10.20 | 10.38 | - | 0.39% | 33,359 |
| Jun 18, 2025 | 9.96 | 10.38 | 9.83 | 10.34 | - | 3.82% | 20,595 |
| Jun 17, 2025 | 9.94 | 9.96 | 9.79 | 9.96 | - | 1.53% | 21,735 |
| Jun 16, 2025 | 10.34 | 10.34 | 9.55 | 9.81 | - | -2.68% | 50,779 |
| Jun 13, 2025 | 10.08 | 10.22 | 10.04 | 10.08 | - | -2.14% | 19,208 |
| Jun 12, 2025 | 10.52 | 10.52 | 10.30 | 10.30 | - | -2.46% | 10,470 |
| Jun 11, 2025 | 10.48 | 10.56 | 10.30 | 10.56 | - | 0.57% | 18,276 |
| Jun 10, 2025 | 10.50 | 10.56 | 10.32 | 10.50 | - | 0.77% | 13,889 |
| Jun 9, 2025 | 10.32 | 10.54 | 10.32 | 10.42 | - | -0.76% | 6,642 |
| Jun 6, 2025 | 10.36 | 10.50 | 10.20 | 10.50 | - | 1.94% | 10,446 |