eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 8.25
+0.03 (0.36%)
Last updated: Mar 20, 2026, 12:11 PM CET
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.24 | 8.34 | 8.13 | 8.22 | 8.22 | -0.12% | 11,537 |
| Mar 18, 2026 | 8.10 | 8.23 | 8.02 | 8.23 | 8.23 | 2.11% | 31,583 |
| Mar 17, 2026 | 8.10 | 8.10 | 7.94 | 8.06 | 8.06 | -0.12% | 10,638 |
| Mar 16, 2026 | 7.91 | 8.08 | 7.91 | 8.07 | 8.07 | 2.15% | 5,926 |
| Mar 13, 2026 | 8.07 | 8.13 | 7.90 | 7.90 | 7.90 | -2.23% | 15,902 |
| Mar 12, 2026 | 7.96 | 8.09 | 7.92 | 8.08 | 8.08 | 1.64% | 22,797 |
| Mar 11, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.95 | 2.19% | 14,158 |
| Mar 10, 2026 | 7.63 | 7.78 | 7.50 | 7.78 | 7.78 | 4.29% | 9,346 |
| Mar 9, 2026 | 7.52 | 7.54 | 7.15 | 7.46 | 7.46 | -2.36% | 8,662 |
| Mar 6, 2026 | 7.78 | 7.78 | 7.51 | 7.64 | 7.64 | -0.65% | 8,185 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.55 | 7.69 | 7.69 | -0.39% | 6,327 |
| Mar 4, 2026 | 7.32 | 7.79 | 7.32 | 7.72 | 7.72 | 2.66% | 9,252 |
| Mar 3, 2026 | 7.66 | 7.80 | 7.02 | 7.52 | 7.52 | -3.59% | 47,400 |
| Mar 2, 2026 | 7.68 | 7.97 | 7.30 | 7.80 | 7.80 | -1.39% | 17,351 |
| Feb 27, 2026 | 8.00 | 8.09 | 7.91 | 7.91 | 7.91 | -1.12% | 10,312 |
| Feb 26, 2026 | 7.90 | 8.03 | 7.89 | 8.00 | 8.00 | - | 9,845 |
| Feb 25, 2026 | 8.17 | 8.20 | 7.51 | 8.00 | 8.00 | -1.23% | 31,069 |
| Feb 24, 2026 | 8.13 | 8.20 | 8.04 | 8.10 | 8.10 | 0.50% | 12,084 |
| Feb 23, 2026 | 8.04 | 8.36 | 8.04 | 8.06 | 8.06 | 0.75% | 30,496 |
| Feb 20, 2026 | 7.67 | 8.00 | 7.67 | 8.00 | 8.00 | 4.30% | 37,631 |
| Feb 19, 2026 | 7.64 | 7.80 | 7.64 | 7.67 | 7.67 | 0.26% | 5,196 |
| Feb 18, 2026 | 7.64 | 7.80 | 7.48 | 7.65 | 7.65 | 1.32% | 18,102 |
| Feb 17, 2026 | 7.80 | 7.87 | 7.03 | 7.55 | 7.55 | -4.91% | 38,884 |
| Feb 16, 2026 | 7.96 | 7.96 | 7.83 | 7.94 | 7.94 | 0.51% | 5,005 |
| Feb 13, 2026 | 7.99 | 8.00 | 7.80 | 7.90 | 7.90 | -1.13% | 15,027 |
| Feb 12, 2026 | 7.95 | 8.01 | 7.93 | 7.99 | 7.99 | -0.25% | 21,135 |
| Feb 11, 2026 | 8.00 | 8.01 | 7.73 | 8.01 | 8.01 | 0.50% | 42,520 |
| Feb 10, 2026 | 7.70 | 7.98 | 7.70 | 7.97 | 7.97 | 2.18% | 15,816 |
| Feb 9, 2026 | 7.71 | 7.86 | 7.70 | 7.80 | 7.80 | 1.30% | 9,046 |
| Feb 6, 2026 | 7.76 | 7.81 | 7.65 | 7.70 | 7.70 | - | 15,142 |
| Feb 5, 2026 | 7.56 | 7.78 | 7.56 | 7.70 | 7.70 | 2.39% | 10,326 |
| Feb 4, 2026 | 7.50 | 7.64 | 7.50 | 7.52 | 7.52 | 0.27% | 6,179 |
| Feb 3, 2026 | 7.55 | 7.68 | 7.50 | 7.50 | 7.50 | -1.32% | 7,766 |
| Feb 2, 2026 | 7.58 | 7.60 | 7.47 | 7.60 | 7.60 | 1.33% | 6,371 |
| Jan 30, 2026 | 7.55 | 7.58 | 7.48 | 7.50 | 7.50 | -0.79% | 10,979 |
| Jan 29, 2026 | 7.53 | 7.65 | 7.50 | 7.56 | 7.56 | 0.80% | 15,114 |
| Jan 28, 2026 | 7.66 | 7.66 | 7.30 | 7.50 | 7.50 | -1.57% | 18,088 |
| Jan 27, 2026 | 7.77 | 7.91 | 7.59 | 7.62 | 7.62 | -2.43% | 11,623 |
| Jan 26, 2026 | 7.97 | 8.00 | 7.81 | 7.81 | 7.81 | -1.76% | 21,772 |
| Jan 23, 2026 | 7.86 | 7.96 | 7.75 | 7.95 | 7.95 | 1.15% | 21,832 |
| Jan 22, 2026 | 7.98 | 7.98 | 7.85 | 7.86 | 7.86 | 0.90% | 31,992 |
| Jan 21, 2026 | 7.70 | 7.81 | 7.64 | 7.79 | 7.79 | 1.17% | 18,127 |
| Jan 20, 2026 | 7.65 | 7.78 | 7.59 | 7.70 | 7.70 | 0.65% | 7,904 |
| Jan 19, 2026 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | -1.16% | 10,396 |
| Jan 16, 2026 | 7.74 | 7.79 | 7.62 | 7.74 | 7.74 | -0.13% | 18,791 |
| Jan 15, 2026 | 7.32 | 7.85 | 7.32 | 7.75 | 7.75 | 6.31% | 76,120 |
| Jan 14, 2026 | 6.95 | 7.29 | 6.95 | 7.29 | 7.29 | 3.40% | 18,908 |
| Jan 13, 2026 | 7.05 | 7.19 | 7.02 | 7.05 | 7.05 | - | 13,603 |
| Jan 12, 2026 | 7.27 | 7.36 | 7.01 | 7.05 | 7.05 | -2.89% | 20,211 |
| Jan 9, 2026 | 7.17 | 7.28 | 7.16 | 7.26 | 7.26 | 3.71% | 14,800 |