eVISO S.p.A. (BIT:EVISO)
Italy · Delayed Price · Currency is EUR 9.05
+0.05 (0.56%)
Last updated: May 22, 2026, 3:00 PM CET
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7.85 | 7.90 | 7.82 | 7.90 | 7.90 | 2.46% | 6,122 |
| Mar 27, 2026 | 7.80 | 7.97 | 7.71 | 7.71 | 7.71 | -1.41% | 10,475 |
| Mar 26, 2026 | 8.06 | 8.12 | 7.82 | 7.82 | 7.82 | -1.88% | 6,861 |
| Mar 25, 2026 | 8.17 | 8.37 | 7.66 | 7.97 | 7.97 | -1.85% | 23,227 |
| Mar 24, 2026 | 7.89 | 8.15 | 7.88 | 8.12 | 8.12 | 2.53% | 5,197 |
| Mar 23, 2026 | 8.32 | 8.32 | 7.92 | 7.92 | 7.92 | -4.00% | 11,286 |
| Mar 20, 2026 | 8.20 | 8.34 | 8.05 | 8.25 | 8.25 | 0.36% | 7,592 |
| Mar 19, 2026 | 8.24 | 8.34 | 8.13 | 8.22 | 8.22 | -0.12% | 11,537 |
| Mar 18, 2026 | 8.10 | 8.23 | 8.02 | 8.23 | 8.23 | 2.11% | 31,583 |
| Mar 17, 2026 | 8.10 | 8.10 | 7.94 | 8.06 | 8.06 | -0.12% | 10,638 |
| Mar 16, 2026 | 7.91 | 8.08 | 7.91 | 8.07 | 8.07 | 2.15% | 5,926 |
| Mar 13, 2026 | 8.07 | 8.13 | 7.90 | 7.90 | 7.90 | -2.23% | 15,902 |
| Mar 12, 2026 | 7.96 | 8.09 | 7.92 | 8.08 | 8.08 | 1.64% | 22,797 |
| Mar 11, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.95 | 2.19% | 14,158 |
| Mar 10, 2026 | 7.63 | 7.78 | 7.50 | 7.78 | 7.78 | 4.29% | 9,346 |