Skip to main content
logo
Mevim S.p.A. (BIT:MEV)
Italy flag Italy · Delayed Price · Currency is EUR
0.0985
+0.0050 (5.35%)
At close: Apr 14, 2026

Mevim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20260.090.090.090.090.09--
Apr 10, 20260.090.090.090.090.09-0.53%7,000
Apr 9, 20260.090.090.090.090.09--
Apr 8, 20260.090.090.090.090.099.30%1,764
Apr 7, 20260.090.090.090.090.09--
Apr 2, 20260.090.090.090.090.09--
Apr 1, 20260.090.090.090.090.09-20,048
Mar 31, 20260.090.090.090.090.09-2.49%32,536
Mar 30, 20260.090.090.090.090.090.23%30,856
Mar 27, 20260.100.100.090.090.09-8.33%13,972
Mar 26, 20260.090.100.090.100.10-0.83%1,484
Mar 25, 20260.100.100.100.100.1010.00%1,400
Mar 24, 20260.090.090.090.090.09-15,400
Mar 23, 20260.090.090.090.090.09-9.84%8,344
Mar 20, 20260.100.100.100.100.10--
Mar 19, 20260.100.100.100.100.10--
Mar 18, 20260.100.100.100.100.10--
Mar 17, 20260.100.100.100.100.10--
Mar 16, 20260.100.100.100.100.109.66%1,400
Mar 13, 20260.090.090.080.090.09-7,504
Mar 12, 20260.100.100.090.090.09-9.92%39,200
Mar 11, 20260.100.100.100.100.107.39%146,776
Mar 10, 20260.080.090.080.090.093.37%3,080
Mar 9, 20260.090.090.090.090.09--
Mar 6, 20260.090.090.090.090.09-5,600
Mar 5, 20260.090.090.090.090.093.73%16,240
Mar 4, 20260.090.090.090.090.09-6.74%5,432
Mar 3, 20260.090.090.090.090.09-7.07%840
Mar 2, 20260.100.100.100.100.10--
Feb 27, 20260.100.100.100.100.1010.00%140
Feb 26, 20260.090.090.090.090.092.27%17,332
Feb 25, 20260.090.090.090.090.09-2,240
Feb 24, 20260.090.090.090.090.092.09%28
Feb 23, 20260.080.090.080.090.091.41%2,184
Feb 20, 20260.090.090.090.090.09-8.21%3,752
Feb 19, 20260.090.090.090.090.094.99%13,356
Feb 18, 20260.090.090.090.090.09-8.13%32,676
Feb 17, 20260.100.100.100.100.10--
Feb 16, 20260.100.100.100.100.10-2.44%1,428
Feb 13, 20260.100.100.090.100.10-3,640
Feb 12, 20260.090.100.090.100.103.58%16,996
Feb 11, 20260.100.100.100.100.10-6,244
Feb 10, 20260.090.100.090.100.10-41,468
Feb 9, 20260.100.100.090.100.10-8.65%63,952
Feb 6, 20260.100.110.100.100.10-2.80%53,256
Feb 5, 20260.100.110.100.110.11-2.28%15,512
Feb 4, 20260.110.110.110.110.11-2.23%39,004
Feb 3, 20260.110.110.110.110.11-5.08%5,376
Feb 2, 20260.120.120.120.120.12-3.67%35,308
Jan 30, 20260.120.120.120.120.12-2.78%47,012