eVISO S.p.A. (FRA:6Z8)
Germany · Delayed Price · Currency is EUR 7.62
+0.03 (0.40%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:6Z8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.40% | 150 |
| Oct 22, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% | - |
| Oct 21, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 6.32% | - |
| Oct 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -8.83% | - |
| Oct 19, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.10% | - |
| Oct 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.38% | - |
| Oct 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Oct 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.63% | - |
| Oct 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.62% | - |
| Oct 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% | - |
| Oct 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.18% | - |
| Oct 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Oct 6, 2026 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | - | - |
| Oct 5, 2026 | 8.73 | 8.73 | 8.37 | 8.37 | 8.37 | -9.12% | - |
| Oct 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -6.78% | - |
| Oct 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 5.33% | - |
| Sep 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | - |
| Sep 29, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.41% | - |
| Sep 28, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.12% | - |
| Sep 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.11% | - |
| Sep 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.35% | - |
| Sep 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Sep 22, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.52% | - |
| Sep 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.68% | - |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% | - |
| Sep 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.10% | - |
| Sep 16, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.81% | - |
| Sep 15, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.89% | - |
| Sep 14, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.52% | - |
| Sep 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | - |
| Sep 10, 2026 | 10.72 | 10.86 | 10.72 | 10.86 | 10.86 | -1.63% | - |
| Sep 9, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.10% | - |
| Sep 8, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.20% | - |
| Sep 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.58% | - |
| Sep 4, 2026 | 10.30 | 10.42 | 10.30 | 10.42 | 10.42 | 0.19% | 150 |
| Sep 3, 2026 | 10.26 | 10.40 | 10.26 | 10.40 | 10.40 | 0.78% | 250 |
| Sep 2, 2026 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | -0.19% | - |
| Sep 1, 2026 | 10.20 | 10.34 | 10.20 | 10.34 | 10.34 | 2.99% | - |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% | - |
| Aug 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.51% | - |
| Aug 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | - |
| Aug 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4.15% | - |
| Aug 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.30% | - |
| Aug 24, 2026 | 9.81 | 10.00 | 9.81 | 10.00 | 10.00 | 2.35% | 6 |
| Aug 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Aug 20, 2026 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | 0.41% | - |
| Aug 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.51% | - |
| Aug 18, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 0.10% | - |
| Aug 17, 2026 | 9.69 | 9.77 | 9.69 | 9.77 | 9.77 | 0.83% | - |