Mevim S.p.A. (BIT:MEV)
Italy · Delayed Price · Currency is EUR 0.4010
-0.0100 (-2.43%)
At close: Aug 12, 2025, 5:30 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.50% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -2.43% | 13,524 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | 0.49% | 15,624 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | - | 2,688 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -1.45% | 8,904 |
| Aug 6, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | - | 0.24% | 28,868 |
| Aug 5, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | 0.98% | 33,628 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | - | 8,680 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -2.15% | 1,092 |
| Jul 31, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | - | -3.01% | 25,452 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | - | 3.35% | 17,416 |
| Jul 29, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | - | -1.65% | 16,436 |
| Jul 28, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | -1.62% | 16,828 |
| Jul 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 0.93% | 728 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.73% | 17,248 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 840 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -3.72% | 8,512 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | - | 1.56% | 15,344 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -3.02% | 2,800 |
| Jul 17, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | - | -0.85% | 25,956 |
| Jul 16, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 6.85% | 8,456 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | 1.15% | 6,580 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -4.84% | 8,568 |
| Jul 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -2.36% | 5,516 |
| Jul 10, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | 1.97% | 16,576 |
| Jul 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | -1.51% | 11,480 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.43% | 784 |
| Jul 7, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | -0.65% | 1,568 |
| Jul 4, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | - | 8.90% | 47,992 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | - | -6.97% | 22,456 |
| Jul 2, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | 4.32% | 5,936 |
| Jul 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.44% | 4,536 |
| Jun 30, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | - | 2.27% | 10,108 |
| Jun 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.00% | 2,100 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.17% | 12,096 |
| Jun 25, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | - | 4.07% | 4,676 |
| Jun 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.78% | 1,120 |
| Jun 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -3.64% | 4,340 |
| Jun 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3.55% | 28 |
| Jun 19, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -3.84% | 1,568 |
| Jun 18, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | - | 3,360 |
| Jun 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 4.22% | 588 |
| Jun 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 2.51% | 588 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -3.09% | 13,188 |
| Jun 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.80% | 812 |
| Jun 10, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.84% | 784 |
| Jun 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.78% | 1,176 |
| Jun 6, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | - | -4.26% | 22,428 |
| Jun 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.43% | 5,600 |