eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 9.56
+0.28 (3.02%)
Last updated: Sep 22, 2025, 10:31 AM CET
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.86 | 9.38 | 8.60 | 9.28 | 9.28 | 5.22% | 38,847 |
| Sep 18, 2025 | 9.20 | 9.24 | 8.80 | 8.82 | 8.82 | -4.13% | 52,326 |
| Sep 17, 2025 | 9.23 | 9.42 | 8.99 | 9.20 | 9.20 | -0.65% | 30,983 |
| Sep 16, 2025 | 9.41 | 9.42 | 9.22 | 9.26 | 9.26 | -2.22% | 9,363 |
| Sep 15, 2025 | 9.53 | 9.53 | 9.30 | 9.47 | 9.47 | -0.73% | 23,952 |
| Sep 12, 2025 | 9.42 | 9.55 | 9.40 | 9.54 | 9.54 | 0.32% | 8,371 |
| Sep 11, 2025 | 9.57 | 9.57 | 9.46 | 9.51 | 9.51 | - | 4,381 |
| Sep 10, 2025 | 9.60 | 9.71 | 9.30 | 9.51 | 9.51 | -1.14% | 17,331 |
| Sep 9, 2025 | 9.55 | 9.72 | 9.55 | 9.62 | 9.62 | 0.10% | 6,588 |
| Sep 8, 2025 | 9.48 | 9.61 | 9.40 | 9.61 | 9.61 | 1.37% | 15,288 |
| Sep 5, 2025 | 9.61 | 9.61 | 9.48 | 9.48 | 9.48 | -0.32% | 6,122 |
| Sep 4, 2025 | 9.65 | 9.68 | 9.51 | 9.51 | 9.51 | -2.06% | 9,617 |
| Sep 3, 2025 | 9.82 | 9.82 | 9.56 | 9.71 | 9.71 | -0.10% | 4,201 |
| Sep 2, 2025 | 9.74 | 9.82 | 9.40 | 9.72 | 9.72 | - | 20,338 |
| Sep 1, 2025 | 9.85 | 9.85 | 9.66 | 9.72 | 9.72 | -0.10% | 6,129 |
| Aug 29, 2025 | 9.83 | 9.84 | 9.71 | 9.73 | 9.73 | -0.51% | 6,537 |
| Aug 28, 2025 | 10.20 | 10.20 | 9.78 | 9.78 | 9.78 | -3.17% | 20,510 |
| Aug 27, 2025 | 10.30 | 10.32 | 10.00 | 10.10 | 10.10 | -0.98% | 32,483 |
| Aug 26, 2025 | 9.80 | 10.24 | 9.77 | 10.20 | 10.20 | 4.62% | 27,207 |
| Aug 25, 2025 | 9.73 | 9.89 | 9.71 | 9.75 | 9.75 | 0.52% | 15,599 |
| Aug 22, 2025 | 9.60 | 9.74 | 9.48 | 9.70 | 9.70 | 2.43% | 6,328 |
| Aug 21, 2025 | 9.71 | 9.71 | 9.46 | 9.47 | 9.47 | -0.84% | 6,160 |
| Aug 20, 2025 | 9.60 | 9.74 | 9.55 | 9.55 | 9.55 | -1.04% | 8,040 |
| Aug 19, 2025 | 9.70 | 9.85 | 9.61 | 9.65 | 9.65 | 1.15% | 8,044 |
| Aug 18, 2025 | 9.72 | 9.81 | 9.54 | 9.54 | 9.54 | -1.65% | 9,578 |
| Aug 14, 2025 | 9.83 | 9.83 | 9.65 | 9.70 | 9.70 | -0.21% | 7,745 |
| Aug 13, 2025 | 9.75 | 9.86 | 9.72 | 9.72 | 9.72 | -0.10% | 12,027 |
| Aug 12, 2025 | 9.81 | 9.87 | 9.68 | 9.73 | 9.73 | 0.10% | 16,210 |
| Aug 11, 2025 | 9.89 | 9.89 | 9.70 | 9.72 | 9.72 | 0.21% | 7,645 |
| Aug 8, 2025 | 9.49 | 9.89 | 9.49 | 9.70 | 9.70 | 2.00% | 8,690 |
| Aug 7, 2025 | 9.85 | 9.94 | 9.51 | 9.51 | 9.51 | -2.56% | 17,108 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.73 | 9.76 | 9.76 | -0.81% | 9,683 |
| Aug 5, 2025 | 10.00 | 10.10 | 9.77 | 9.84 | 9.84 | -0.81% | 11,907 |
| Aug 4, 2025 | 9.31 | 10.12 | 9.26 | 9.92 | 9.92 | 7.13% | 26,162 |
| Aug 1, 2025 | 9.10 | 9.26 | 8.90 | 9.26 | 9.26 | 1.76% | 29,360 |
| Jul 31, 2025 | 9.21 | 9.49 | 9.06 | 9.10 | 9.10 | -3.60% | 35,638 |
| Jul 30, 2025 | 9.38 | 9.60 | 9.34 | 9.44 | 9.44 | -0.94% | 7,216 |
| Jul 29, 2025 | 9.32 | 9.54 | 9.23 | 9.53 | 9.53 | 1.38% | 15,193 |
| Jul 28, 2025 | 9.50 | 9.68 | 9.33 | 9.40 | 9.40 | -0.42% | 15,426 |
| Jul 25, 2025 | 9.85 | 9.94 | 9.13 | 9.44 | 9.44 | -3.97% | 46,384 |
| Jul 24, 2025 | 10.06 | 10.08 | 9.82 | 9.83 | 9.83 | -1.60% | 8,352 |
| Jul 23, 2025 | 10.16 | 10.16 | 9.99 | 9.99 | 9.99 | -0.70% | 2,610 |
| Jul 22, 2025 | 10.14 | 10.14 | 10.00 | 10.06 | 10.06 | -0.98% | 4,052 |
| Jul 21, 2025 | 10.12 | 10.40 | 9.95 | 10.16 | 10.16 | 1.91% | 16,667 |
| Jul 18, 2025 | 10.02 | 10.14 | 9.66 | 9.97 | 9.97 | -0.10% | 40,160 |
| Jul 17, 2025 | 9.99 | 10.00 | 9.90 | 9.98 | 9.98 | 0.81% | 11,556 |
| Jul 16, 2025 | 10.14 | 10.30 | 9.90 | 9.90 | 9.90 | -3.88% | 33,476 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -1.15% | 17,990 |
| Jul 14, 2025 | 10.44 | 10.44 | 10.10 | 10.42 | 10.42 | 1.76% | 14,498 |
| Jul 11, 2025 | 10.30 | 10.48 | 10.24 | 10.24 | 10.24 | -0.19% | 5,736 |