eVISO S.p.A. (FRA:6Z8)
Germany · Delayed Price · Currency is EUR 7.74
+0.03 (0.39%)
Last updated: Feb 20, 2026, 9:59 AM CET
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.39% | - |
| Feb 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.63% | - |
| Feb 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -4.86% | - |
| Feb 17, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Feb 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.14% | - |
| Feb 13, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% | - |
| Feb 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% | - |
| Feb 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.21% | - |
| Feb 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | - |
| Feb 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | - |
| Feb 6, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.29% | - |
| Feb 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% | - |
| Feb 4, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.34% | - |
| Feb 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% | - |
| Feb 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -5.75% | - |
| Jan 30, 2026 | 7.41 | 8.00 | 7.41 | 8.00 | 8.00 | 5.82% | 65 |
| Jan 29, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.07% | - |
| Jan 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.96% | - |
| Jan 27, 2026 | 7.69 | 7.87 | 7.69 | 7.87 | 7.87 | 0.51% | 98 |
| Jan 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Jan 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Jan 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.61% | - |
| Jan 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.59% | - |
| Jan 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Jan 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.66% | - |
| Jan 16, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 6.27% | - |
| Jan 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | - |
| Jan 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.99% | - |
| Jan 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.42% | - |
| Jan 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% | - |
| Jan 9, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 4.08% | - |
| Jan 8, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% | - |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Jan 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | - |
| Jan 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.81% | - |
| Jan 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.80% | - |
| Dec 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.31% | - |
| Dec 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Dec 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.14% | - |
| Dec 19, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.86% | - |
| Dec 18, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.50% | - |
| Dec 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.95% | - |
| Dec 16, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.29% | - |
| Dec 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Dec 12, 2025 | 6.69 | 6.99 | 6.69 | 6.99 | 6.99 | -0.43% | - |
| Dec 11, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.43% | - |
| Dec 10, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.13% | - |
| Dec 9, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.67% | - |
| Dec 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -4.64% | - |