eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 9.38
-0.08 (-0.85%)
At close: Aug 11, 2026
eVISO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.51 | 9.53 | 9.33 | 9.38 | 9.38 | -0.85% | 6,348 |
| Aug 10, 2026 | 9.64 | 9.70 | 9.33 | 9.46 | 9.46 | -3.27% | 13,024 |
| Aug 7, 2026 | 9.63 | 9.78 | 9.63 | 9.78 | 9.78 | 1.14% | 11,081 |
| Aug 6, 2026 | 9.71 | 9.76 | 9.58 | 9.67 | 9.67 | -0.31% | 17,008 |
| Aug 5, 2026 | 9.60 | 9.71 | 9.60 | 9.70 | 9.70 | 1.57% | 14,245 |
| Aug 4, 2026 | 9.61 | 9.72 | 9.55 | 9.55 | 9.55 | -1.55% | 7,270 |
| Aug 3, 2026 | 9.68 | 9.70 | 9.57 | 9.70 | 9.70 | 1.36% | 7,672 |
| Jul 31, 2026 | 9.42 | 9.67 | 9.42 | 9.57 | 9.57 | 0.74% | 8,093 |
| Jul 30, 2026 | 9.44 | 9.62 | 9.36 | 9.50 | 9.50 | -1.96% | 10,545 |
| Jul 29, 2026 | 9.56 | 9.69 | 9.29 | 9.69 | 9.69 | 2.65% | 10,601 |
| Jul 28, 2026 | 9.59 | 9.65 | 9.44 | 9.44 | 9.44 | -0.63% | 4,843 |
| Jul 27, 2026 | 9.55 | 9.74 | 9.47 | 9.50 | 9.50 | -0.63% | 6,298 |
| Jul 24, 2026 | 9.42 | 9.70 | 9.40 | 9.56 | 9.56 | -0.93% | 4,609 |
| Jul 23, 2026 | 9.66 | 9.66 | 9.44 | 9.65 | 9.65 | 0.21% | 5,683 |
| Jul 22, 2026 | 9.58 | 9.73 | 9.43 | 9.63 | 9.63 | 0.42% | 7,514 |
| Jul 21, 2026 | 9.55 | 9.60 | 9.47 | 9.59 | 9.59 | - | 4,374 |
| Jul 20, 2026 | 9.50 | 9.71 | 9.39 | 9.59 | 9.59 | -0.10% | 9,590 |
| Jul 17, 2026 | 9.60 | 9.64 | 9.30 | 9.60 | 9.60 | 0.31% | 12,608 |
| Jul 16, 2026 | 9.54 | 9.73 | 9.40 | 9.57 | 9.57 | 0.42% | 6,658 |
| Jul 15, 2026 | 9.77 | 9.78 | 9.52 | 9.53 | 9.53 | -2.46% | 8,518 |
| Jul 14, 2026 | 9.35 | 9.79 | 9.35 | 9.77 | 9.77 | 2.84% | 26,769 |
| Jul 13, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.42% | 8,379 |
| Jul 10, 2026 | 9.35 | 9.46 | 9.31 | 9.46 | 9.46 | 1.18% | 8,869 |
| Jul 9, 2026 | 9.22 | 9.37 | 9.22 | 9.35 | 9.35 | 0.54% | 10,743 |
| Jul 8, 2026 | 8.83 | 9.30 | 8.83 | 9.30 | 9.30 | 3.45% | 11,030 |
| Jul 7, 2026 | 8.92 | 9.10 | 8.92 | 8.99 | 8.99 | -0.33% | 5,968 |
| Jul 6, 2026 | 9.43 | 9.43 | 8.78 | 9.02 | 9.02 | -3.53% | 15,699 |
| Jul 3, 2026 | 9.21 | 9.40 | 9.21 | 9.35 | 9.35 | 0.54% | 6,955 |
| Jul 2, 2026 | 9.39 | 9.40 | 9.22 | 9.30 | 9.30 | 1.64% | 12,019 |
| Jul 1, 2026 | 9.12 | 9.40 | 9.02 | 9.15 | 9.15 | 1.33% | 22,650 |
| Jun 30, 2026 | 8.88 | 9.12 | 8.88 | 9.03 | 9.03 | 2.38% | 10,945 |
| Jun 29, 2026 | 8.76 | 8.92 | 8.67 | 8.82 | 8.82 | 1.50% | 6,027 |
| Jun 26, 2026 | 8.76 | 8.76 | 8.50 | 8.69 | 8.69 | 0.12% | 3,188 |
| Jun 25, 2026 | 8.66 | 8.73 | 8.55 | 8.68 | 8.68 | 1.17% | 4,977 |
| Jun 24, 2026 | 8.44 | 8.69 | 8.36 | 8.58 | 8.58 | 2.14% | 8,719 |
| Jun 23, 2026 | 8.51 | 8.62 | 8.35 | 8.40 | 8.40 | -0.94% | 20,695 |
| Jun 22, 2026 | 9.18 | 9.24 | 8.40 | 8.48 | 8.48 | -6.71% | 46,966 |
| Jun 19, 2026 | 9.25 | 9.43 | 9.09 | 9.09 | 9.09 | -2.15% | 12,936 |
| Jun 18, 2026 | 9.50 | 9.52 | 9.28 | 9.29 | 9.29 | -2.11% | 10,002 |
| Jun 17, 2026 | 9.56 | 9.57 | 9.35 | 9.49 | 9.49 | -0.84% | 5,768 |
| Jun 16, 2026 | 9.45 | 9.59 | 9.30 | 9.57 | 9.57 | 2.46% | 19,434 |
| Jun 15, 2026 | 9.58 | 9.59 | 9.32 | 9.34 | 9.34 | -2.30% | 16,950 |
| Jun 12, 2026 | 9.47 | 9.59 | 9.26 | 9.56 | 9.56 | 1.16% | 17,257 |
| Jun 11, 2026 | 9.71 | 9.85 | 9.33 | 9.45 | 9.45 | -3.18% | 38,107 |
| Jun 10, 2026 | 9.68 | 9.77 | 9.47 | 9.76 | 9.76 | 1.99% | 10,765 |
| Jun 9, 2026 | 9.50 | 9.68 | 9.50 | 9.57 | 9.57 | 0.31% | 11,909 |
| Jun 8, 2026 | 9.42 | 9.54 | 9.16 | 9.54 | 9.54 | 1.49% | 6,125 |
| Jun 5, 2026 | 9.45 | 9.48 | 9.07 | 9.40 | 9.40 | 1.62% | 21,426 |
| Jun 4, 2026 | 9.72 | 9.78 | 9.15 | 9.25 | 9.25 | -5.13% | 28,446 |
| Jun 3, 2026 | 9.82 | 9.94 | 9.55 | 9.75 | 9.75 | -0.71% | 14,585 |