eVISO S.p.A. (FRA:6Z8)
Germany · Delayed Price · Currency is EUR 10.28
+0.41 (4.15%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:6Z8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | 0.21% | - |
| Aug 13, 2026 | 9.34 | 9.67 | 9.34 | 9.67 | 9.67 | 3.98% | - |
| Aug 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% | - |
| Aug 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% | - |
| Aug 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.01% | - |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.15% | - |
| Aug 6, 2026 | 9.67 | 9.67 | 9.54 | 9.54 | 9.54 | -0.93% | - |
| Aug 5, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.63% | - |
| Aug 4, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.53% | - |
| Aug 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% | - |
| Jul 31, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.39% | - |
| Jul 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% | - |
| Jul 29, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.21% | - |
| Jul 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.19% | - |
| Jul 27, 2026 | 9.42 | 9.60 | 9.42 | 9.60 | 9.60 | 1.91% | 105 |
| Jul 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.74% | - |
| Jul 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% | - |
| Jul 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% | - |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | - |
| Jul 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% | - |
| Jul 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.43% | - |
| Jul 16, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.29% | - |
| Jul 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.22% | - |
| Jul 14, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Jul 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Jul 10, 2026 | 9.21 | 9.32 | 9.21 | 9.32 | 9.32 | 1.75% | 581 |
| Jul 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.10% | - |
| Jul 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.46% | - |
| Jul 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -3.04% | - |
| Jul 6, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% | - |
| Jul 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.66% | - |
| Jul 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.85% | - |
| Jul 1, 2026 | 8.99 | 9.18 | 8.99 | 9.18 | 9.18 | 3.73% | - |
| Jun 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.84% | - |
| Jun 29, 2026 | 8.76 | 8.76 | 8.69 | 8.69 | 8.69 | 1.64% | - |
| Jun 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.23% | - |
| Jun 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3.14% | - |
| Jun 24, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.96% | - |
| Jun 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Jun 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Jun 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.35% | - |
| Jun 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.43% | - |