eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 7.30
-0.27 (-3.57%)
At close: Dec 5, 2025
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.74 | 7.74 | 7.30 | 7.30 | 7.30 | -3.57% | 15,638 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.57 | 7.57 | 7.57 | -4.90% | 23,934 |
| Dec 3, 2025 | 7.99 | 7.99 | 7.51 | 7.96 | 7.96 | 0.13% | 35,825 |
| Dec 2, 2025 | 7.84 | 7.95 | 7.67 | 7.95 | 7.95 | 3.65% | 49,901 |
| Dec 1, 2025 | 7.55 | 7.82 | 7.55 | 7.67 | 7.67 | 1.99% | 43,754 |
| Nov 28, 2025 | 7.23 | 7.67 | 7.11 | 7.52 | 7.52 | 4.59% | 18,758 |
| Nov 27, 2025 | 7.03 | 7.19 | 6.96 | 7.19 | 7.19 | 1.99% | 17,143 |
| Nov 26, 2025 | 7.06 | 7.23 | 6.95 | 7.05 | 7.05 | -0.14% | 15,880 |
| Nov 25, 2025 | 7.15 | 7.25 | 6.92 | 7.06 | 7.06 | -1.40% | 29,569 |
| Nov 24, 2025 | 7.13 | 7.24 | 6.97 | 7.16 | 7.16 | 0.99% | 24,465 |
| Nov 21, 2025 | 6.95 | 7.09 | 6.94 | 7.09 | 7.03 | -0.98% | 10,977 |
| Nov 20, 2025 | 7.06 | 7.18 | 6.70 | 7.16 | 7.10 | 1.13% | 24,782 |
| Nov 19, 2025 | 7.01 | 7.20 | 6.99 | 7.08 | 7.02 | 0.28% | 15,087 |
| Nov 18, 2025 | 7.15 | 7.17 | 7.02 | 7.06 | 7.00 | -1.81% | 9,667 |
| Nov 17, 2025 | 7.13 | 7.29 | 7.10 | 7.19 | 7.13 | 1.41% | 18,169 |
| Nov 14, 2025 | 7.12 | 7.33 | 6.99 | 7.09 | 7.03 | -1.53% | 61,754 |
| Nov 13, 2025 | 7.37 | 7.45 | 6.70 | 7.20 | 7.14 | -3.10% | 129,040 |
| Nov 12, 2025 | 7.47 | 7.54 | 7.34 | 7.43 | 7.37 | -0.13% | 26,406 |
| Nov 11, 2025 | 7.48 | 7.54 | 7.33 | 7.44 | 7.38 | 0.40% | 25,235 |
| Nov 10, 2025 | 7.66 | 7.70 | 7.37 | 7.41 | 7.35 | -0.94% | 23,094 |
| Nov 7, 2025 | 7.65 | 7.69 | 7.41 | 7.48 | 7.42 | -0.93% | 15,827 |
| Nov 6, 2025 | 7.96 | 7.96 | 7.55 | 7.55 | 7.49 | -4.67% | 31,186 |
| Nov 5, 2025 | 7.99 | 8.01 | 7.73 | 7.92 | 7.85 | -0.88% | 26,679 |
| Nov 4, 2025 | 8.01 | 8.01 | 7.90 | 7.99 | 7.92 | 0.38% | 10,964 |
| Nov 3, 2025 | 8.10 | 8.21 | 7.95 | 7.96 | 7.89 | 0.63% | 14,779 |
| Oct 31, 2025 | 8.15 | 8.15 | 7.91 | 7.91 | 7.84 | -1.98% | 14,201 |
| Oct 30, 2025 | 8.05 | 8.26 | 7.88 | 8.07 | 8.00 | 0.75% | 20,388 |
| Oct 29, 2025 | 8.13 | 8.14 | 8.00 | 8.01 | 7.94 | -1.23% | 16,931 |
| Oct 28, 2025 | 8.51 | 8.53 | 8.11 | 8.11 | 8.04 | -2.05% | 9,858 |
| Oct 27, 2025 | 8.30 | 8.48 | 8.13 | 8.28 | 8.21 | 0.85% | 15,259 |
| Oct 24, 2025 | 8.35 | 8.50 | 8.21 | 8.21 | 8.14 | -1.08% | 25,720 |
| Oct 23, 2025 | 8.27 | 8.48 | 8.15 | 8.30 | 8.23 | 0.24% | 17,880 |
| Oct 22, 2025 | 8.42 | 8.53 | 8.28 | 8.28 | 8.21 | -0.36% | 17,847 |
| Oct 21, 2025 | 8.25 | 8.46 | 8.24 | 8.31 | 8.24 | 1.84% | 24,238 |
| Oct 20, 2025 | 8.20 | 8.25 | 7.91 | 8.16 | 8.09 | 1.24% | 15,335 |
| Oct 17, 2025 | 7.95 | 8.06 | 7.45 | 8.06 | 7.99 | 0.88% | 74,135 |
| Oct 16, 2025 | 8.04 | 8.05 | 7.85 | 7.99 | 7.92 | 0.25% | 16,236 |
| Oct 15, 2025 | 8.00 | 8.19 | 7.95 | 7.97 | 7.90 | 0.89% | 13,206 |
| Oct 14, 2025 | 8.05 | 8.19 | 7.90 | 7.90 | 7.83 | -2.47% | 22,480 |
| Oct 13, 2025 | 8.18 | 8.34 | 7.90 | 8.10 | 8.03 | -0.25% | 40,559 |
| Oct 10, 2025 | 8.72 | 8.72 | 8.12 | 8.12 | 8.05 | -5.69% | 48,851 |
| Oct 9, 2025 | 8.53 | 8.79 | 8.53 | 8.61 | 8.54 | -1.03% | 16,959 |
| Oct 8, 2025 | 8.57 | 8.87 | 8.34 | 8.70 | 8.63 | 1.16% | 55,266 |
| Oct 7, 2025 | 8.32 | 8.60 | 8.32 | 8.60 | 8.53 | 1.90% | 24,642 |
| Oct 6, 2025 | 8.64 | 8.70 | 8.42 | 8.44 | 8.37 | -2.54% | 29,182 |
| Oct 3, 2025 | 8.85 | 8.91 | 8.65 | 8.66 | 8.59 | -2.70% | 27,594 |
| Oct 2, 2025 | 8.91 | 8.97 | 8.72 | 8.90 | 8.82 | 0.68% | 9,701 |
| Oct 1, 2025 | 8.89 | 8.89 | 8.50 | 8.84 | 8.77 | 0.68% | 36,041 |
| Sep 30, 2025 | 8.83 | 8.92 | 8.68 | 8.78 | 8.71 | 0.23% | 12,891 |
| Sep 29, 2025 | 9.00 | 9.10 | 8.70 | 8.76 | 8.69 | -2.56% | 50,204 |