eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 8.05
-0.05 (-0.62%)
At close: Oct 12, 2026
eVISO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 9.96 | 10.20 | 9.96 | 10.02 | 10.02 | 0.60% | 15,380 |
| Aug 21, 2026 | 9.92 | 9.96 | 9.77 | 9.96 | 9.96 | 0.40% | 12,899 |
| Aug 20, 2026 | 9.92 | 9.92 | 9.88 | 9.92 | 9.92 | - | 4,103 |
| Aug 19, 2026 | 9.76 | 9.92 | 9.74 | 9.92 | 9.92 | 0.40% | 5,655 |
| Aug 18, 2026 | 9.90 | 9.93 | 9.80 | 9.88 | 9.88 | -0.20% | 8,704 |
| Aug 17, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 0.61% | 13,588 |
| Aug 14, 2026 | 9.75 | 9.88 | 9.61 | 9.84 | 9.84 | -0.40% | 10,725 |
| Aug 13, 2026 | 9.49 | 9.89 | 9.37 | 9.88 | 9.88 | 4.22% | 25,003 |
| Aug 12, 2026 | 9.36 | 9.50 | 9.35 | 9.48 | 9.48 | 1.07% | 5,654 |
| 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 |