eVISO S.p.A. (FRA:6Z8)
Germany · Delayed Price · Currency is EUR 8.34
-0.04 (-0.48%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:6Z8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | - | -0.48% | - |
| Apr 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% | - |
| Apr 22, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.84% | - |
| Apr 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Apr 20, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.27% | - |
| Apr 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.45% | - |
| Apr 16, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.24% | - |
| Apr 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | - |
| Apr 14, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% | - |
| Apr 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% | - |
| Apr 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Apr 9, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% | - |
| Apr 8, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Apr 7, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Apr 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% | - |
| Apr 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.31% | - |
| Mar 31, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| Mar 30, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.82% | - |
| Mar 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.17% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.21% | - |
| Mar 25, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.92% | - |
| Mar 24, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | -3.08% | - |
| Mar 23, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% | - |
| Mar 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | - |
| Mar 19, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.14% | - |
| Mar 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.40% | - |
| Mar 16, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.13% | - |
| Mar 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.88% | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.99% | 250 |
| Mar 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% | - |
| Mar 10, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 4.10% | - |
| Mar 9, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.79% | - |
| Mar 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.79% | - |
| Mar 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.99% | - |
| Mar 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.17% | - |
| Mar 3, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.41% | - |
| Mar 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.14% | - |
| Feb 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.93% | - |
| Feb 26, 2026 | 7.88 | 8.20 | 7.88 | 8.20 | 8.20 | 4.99% | 1,000 |
| Feb 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.70% | - |
| Feb 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | - |
| Feb 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.52% | 200 |
| 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% | - |