eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 7.88
+0.01 (0.13%)
At close: Nov 2, 2026
eVISO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.00 | 8.01 | 7.79 | 7.88 | 7.88 | 0.13% | 5,699 |
| Oct 30, 2026 | 7.93 | 8.24 | 7.84 | 7.87 | 7.87 | -1.75% | 9,002 |
| Oct 29, 2026 | 8.04 | 8.20 | 8.01 | 8.01 | 8.01 | -2.32% | 13,060 |
| Oct 28, 2026 | 8.10 | 8.20 | 8.02 | 8.20 | 8.20 | 0.61% | 6,812 |
| Oct 27, 2026 | 8.01 | 8.16 | 7.85 | 8.15 | 8.15 | 2.64% | 8,525 |
| Oct 26, 2026 | 7.67 | 7.98 | 7.67 | 7.94 | 7.94 | 3.52% | 2,075 |
| Oct 23, 2026 | 7.82 | 7.82 | 7.66 | 7.67 | 7.67 | -0.52% | 187 |
| Oct 22, 2026 | 7.72 | 7.96 | 7.47 | 7.71 | 7.71 | -0.64% | 13,064 |
| Oct 21, 2026 | 7.76 | 7.95 | 7.54 | 7.76 | 7.76 | -0.64% | 11,690 |
| Oct 20, 2026 | 7.33 | 7.81 | 7.10 | 7.81 | 7.81 | 6.99% | 39,797 |
| Oct 19, 2026 | 8.21 | 8.21 | 7.22 | 7.30 | 7.30 | -7.94% | 63,942 |
| Oct 16, 2026 | 8.18 | 8.18 | 7.93 | 7.93 | 7.93 | -1.86% | 8,980 |
| Oct 15, 2026 | 7.92 | 8.19 | 7.90 | 8.08 | 8.08 | 1.64% | 5,842 |
| Oct 14, 2026 | 8.03 | 8.14 | 7.80 | 7.95 | 7.95 | -1.00% | 34,058 |
| Oct 13, 2026 | 8.04 | 8.24 | 8.03 | 8.03 | 8.03 | -0.25% | 8,007 |
| Oct 12, 2026 | 8.09 | 8.20 | 7.94 | 8.05 | 8.05 | -0.62% | 29,833 |
| Oct 9, 2026 | 8.04 | 8.23 | 8.04 | 8.10 | 8.10 | 1.12% | 9,797 |
| Oct 8, 2026 | 8.16 | 8.38 | 7.93 | 8.01 | 8.01 | -3.49% | 20,553 |
| Oct 7, 2026 | 8.50 | 8.53 | 7.69 | 8.30 | 8.30 | -2.35% | 107,388 |
| Oct 6, 2026 | 8.70 | 8.76 | 8.34 | 8.50 | 8.50 | - | 39,759 |
| Oct 5, 2026 | 8.80 | 8.90 | 8.40 | 8.50 | 8.50 | -4.06% | 38,704 |
| Oct 2, 2026 | 9.34 | 9.64 | 8.81 | 8.86 | 8.86 | -4.11% | 30,312 |
| Oct 1, 2026 | 10.00 | 10.14 | 9.20 | 9.24 | 9.24 | -9.23% | 28,650 |
| Sep 30, 2026 | 9.67 | 10.18 | 9.67 | 10.18 | 10.18 | 6.04% | 7,191 |
| Sep 29, 2026 | 9.58 | 9.61 | 9.41 | 9.60 | 9.60 | 1.05% | 11,713 |
| Sep 28, 2026 | 9.80 | 9.98 | 9.34 | 9.50 | 9.50 | -4.52% | 14,983 |
| Sep 25, 2026 | 9.95 | 10.16 | 9.80 | 9.95 | 9.95 | - | 10,934 |
| Sep 24, 2026 | 10.28 | 10.30 | 9.80 | 9.95 | 9.95 | -4.14% | 22,142 |
| Sep 23, 2026 | 10.52 | 10.70 | 10.14 | 10.38 | 10.38 | -1.33% | 17,798 |
| Sep 22, 2026 | 10.52 | 10.76 | 10.52 | 10.52 | 10.52 | - | 16,922 |
| Sep 21, 2026 | 10.62 | 10.70 | 10.42 | 10.52 | 10.52 | -1.50% | 12,374 |
| Sep 18, 2026 | 10.82 | 10.82 | 10.56 | 10.68 | 10.68 | -0.19% | 7,065 |
| Sep 17, 2026 | 10.82 | 10.96 | 10.58 | 10.70 | 10.70 | -1.11% | 14,950 |
| Sep 16, 2026 | 11.12 | 11.12 | 10.68 | 10.82 | 10.82 | -0.55% | 7,617 |
| Sep 15, 2026 | 11.10 | 11.10 | 10.48 | 10.88 | 10.88 | -3.20% | 9,640 |
| Sep 14, 2026 | 11.50 | 11.52 | 11.00 | 11.24 | 11.24 | -2.26% | 12,351 |
| Sep 11, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 4.93% | 20,485 |
| Sep 10, 2026 | 10.60 | 10.96 | 10.56 | 10.96 | 10.96 | 4.58% | 21,695 |
| Sep 9, 2026 | 11.24 | 11.60 | 10.24 | 10.48 | 10.48 | -6.43% | 60,468 |
| Sep 8, 2026 | 10.98 | 11.20 | 10.72 | 11.20 | 11.20 | 2.19% | 45,906 |
| Sep 7, 2026 | 10.60 | 10.96 | 10.60 | 10.96 | 10.96 | 3.59% | 34,040 |
| Sep 4, 2026 | 10.34 | 10.78 | 10.34 | 10.58 | 10.58 | 1.15% | 17,948 |
| Sep 3, 2026 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | 0.38% | 5,609 |
| Sep 2, 2026 | 10.44 | 10.48 | 10.26 | 10.42 | 10.42 | 1.17% | 10,462 |
| Sep 1, 2026 | 10.40 | 10.40 | 10.24 | 10.30 | 10.30 | -0.96% | 6,070 |
| Aug 31, 2026 | 10.24 | 10.48 | 10.06 | 10.40 | 10.40 | 1.96% | 14,993 |
| Aug 28, 2026 | 10.30 | 10.46 | 9.90 | 10.20 | 10.20 | -0.39% | 35,346 |
| Aug 27, 2026 | 10.50 | 10.50 | 10.12 | 10.24 | 10.24 | -2.48% | 8,177 |
| Aug 26, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 10,555 |
| Aug 25, 2026 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 2.79% | 14,209 |