eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 9.47
+0.02 (0.21%)
Last updated: Jun 12, 2026, 9:02 AM CET
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 9.87 | 9.90 | 9.69 | 9.82 | 9.82 | 0.82% | 11,578 |
| Jun 1, 2026 | 9.94 | 9.95 | 9.73 | 9.74 | 9.74 | -1.12% | 8,594 |
| May 29, 2026 | 9.72 | 9.96 | 9.72 | 9.85 | 9.85 | - | 23,261 |
| May 28, 2026 | 9.90 | 9.95 | 9.75 | 9.85 | 9.85 | 1.55% | 16,017 |
| May 27, 2026 | 9.65 | 9.94 | 9.51 | 9.70 | 9.70 | 1.04% | 39,208 |
| May 26, 2026 | 9.14 | 9.80 | 9.04 | 9.60 | 9.60 | 5.03% | 54,517 |
| May 25, 2026 | 9.16 | 9.36 | 9.09 | 9.14 | 9.14 | 0.44% | 30,084 |
| May 22, 2026 | 9.12 | 9.15 | 8.93 | 9.10 | 9.10 | 1.11% | 16,589 |
| May 21, 2026 | 8.88 | 9.14 | 8.76 | 9.00 | 9.00 | 1.35% | 24,421 |
| May 20, 2026 | 8.64 | 8.93 | 8.64 | 8.88 | 8.88 | 1.95% | 22,472 |
| May 19, 2026 | 8.55 | 8.71 | 8.55 | 8.71 | 8.71 | 1.75% | 18,700 |
| May 18, 2026 | 8.35 | 8.56 | 8.35 | 8.56 | 8.56 | 0.23% | 5,852 |
| May 15, 2026 | 8.40 | 8.56 | 8.35 | 8.54 | 8.54 | -0.12% | 19,417 |
| May 14, 2026 | 8.48 | 8.56 | 8.48 | 8.55 | 8.55 | -0.12% | 6,465 |
| May 13, 2026 | 8.44 | 8.56 | 8.44 | 8.56 | 8.56 | 1.06% | 9,655 |
| May 12, 2026 | 8.33 | 8.49 | 8.30 | 8.47 | 8.47 | 2.67% | 9,391 |
| May 11, 2026 | 8.20 | 8.30 | 8.10 | 8.25 | 8.25 | 0.12% | 4,470 |
| May 8, 2026 | 8.30 | 8.35 | 8.10 | 8.24 | 8.24 | 0.86% | 10,126 |
| May 7, 2026 | 8.49 | 8.59 | 8.06 | 8.17 | 8.17 | -3.88% | 20,010 |
| May 6, 2026 | 8.56 | 8.58 | 8.42 | 8.50 | 8.50 | 0.95% | 12,405 |
| May 5, 2026 | 8.44 | 8.48 | 8.39 | 8.42 | 8.42 | 0.48% | 5,118 |
| May 4, 2026 | 8.38 | 8.46 | 8.38 | 8.38 | 8.38 | 1.21% | 2,774 |
| Apr 30, 2026 | 8.41 | 8.58 | 8.28 | 8.28 | 8.28 | -2.59% | 12,108 |
| Apr 29, 2026 | 8.51 | 8.54 | 8.45 | 8.50 | 8.50 | -0.47% | 8,400 |
| Apr 28, 2026 | 8.55 | 8.56 | 8.30 | 8.54 | 8.54 | - | 9,902 |
| Apr 27, 2026 | 8.48 | 8.56 | 8.43 | 8.54 | 8.54 | 0.71% | 11,955 |
| Apr 24, 2026 | 8.35 | 8.48 | 8.35 | 8.48 | 8.48 | 0.12% | 8,260 |
| Apr 23, 2026 | 8.47 | 8.48 | 8.34 | 8.47 | 8.47 | -0.12% | 8,147 |
| Apr 22, 2026 | 8.41 | 8.48 | 8.34 | 8.48 | 8.48 | 0.59% | 16,917 |
| Apr 21, 2026 | 8.29 | 8.45 | 8.29 | 8.43 | 8.43 | 1.69% | 10,171 |
| Apr 20, 2026 | 8.25 | 8.37 | 8.20 | 8.29 | 8.29 | - | 3,310 |
| Apr 17, 2026 | 8.41 | 8.41 | 8.17 | 8.29 | 8.29 | -0.96% | 11,624 |
| Apr 16, 2026 | 8.34 | 8.44 | 8.34 | 8.37 | 8.37 | 1.09% | 12,446 |
| Apr 15, 2026 | 8.22 | 8.30 | 8.20 | 8.28 | 8.28 | 1.22% | 8,306 |
| Apr 14, 2026 | 8.13 | 8.22 | 8.13 | 8.18 | 8.18 | 0.25% | 7,831 |
| Apr 13, 2026 | 8.13 | 8.17 | 8.08 | 8.16 | 8.16 | 0.25% | 7,560 |
| Apr 10, 2026 | 8.10 | 8.15 | 7.91 | 8.14 | 8.14 | 0.49% | 12,774 |
| Apr 9, 2026 | 8.10 | 8.12 | 8.05 | 8.10 | 8.10 | 0.12% | 4,809 |
| Apr 8, 2026 | 8.10 | 8.16 | 7.84 | 8.09 | 8.09 | 0.75% | 12,103 |
| Apr 7, 2026 | 7.88 | 8.16 | 7.88 | 8.03 | 8.03 | -1.23% | 10,302 |
| Apr 2, 2026 | 7.84 | 8.13 | 7.84 | 8.13 | 8.13 | - | 5,415 |
| Apr 1, 2026 | 8.14 | 8.15 | 8.03 | 8.13 | 8.13 | 1.12% | 8,133 |
| Mar 31, 2026 | 7.97 | 8.04 | 7.97 | 8.04 | 8.04 | 1.77% | 2,411 |