Eversource Energy (BIT:1ES)
Italy
· Delayed Price · Currency is EUR 64.00
0.00 (0.00%)
At close: Feb 27, 2026
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Feb 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Feb 19, 2026 | 59.50 | 59.50 | 59.50 | 62.50 | 62.50 | 1.63% | 200 |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Feb 17, 2026 | 64.00 | 64.00 | 64.00 | 62.00 | 62.00 | - | 200 |
| Feb 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Feb 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Feb 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Feb 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Feb 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Feb 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jan 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jan 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jan 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Jan 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jan 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Jan 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Dec 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Dec 22, 2025 | 59.50 | 59.50 | 54.50 | 57.50 | 57.50 | -0.86% | 64 |
| Dec 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Dec 15, 2025 | 57.36 | 57.36 | 57.36 | 58.00 | 57.36 | - | - |
| Dec 12, 2025 | 57.36 | 57.36 | 57.36 | 58.00 | 57.36 | - | - |
| Dec 11, 2025 | 57.36 | 57.36 | 57.36 | 58.00 | 57.36 | - | - |
| Dec 10, 2025 | 57.36 | 57.36 | 57.36 | 58.00 | 57.36 | -0.85% | - |
| Dec 9, 2025 | 59.50 | 59.50 | 59.50 | 58.50 | 57.85 | 1.74% | 20 |
| Dec 8, 2025 | 56.87 | 56.87 | 56.87 | 57.50 | 56.87 | - | - |
| Dec 5, 2025 | 56.87 | 56.87 | 56.87 | 57.50 | 56.87 | 1.77% | - |
| Dec 4, 2025 | 55.88 | 55.88 | 55.88 | 56.50 | 55.88 | -0.88% | - |
| Dec 3, 2025 | 56.37 | 56.37 | 56.37 | 57.00 | 56.37 | - | - |
| Dec 2, 2025 | 56.37 | 56.37 | 56.37 | 57.00 | 56.37 | -0.87% | - |
| Dec 1, 2025 | 56.87 | 56.87 | 56.87 | 57.50 | 56.87 | - | - |
| Nov 28, 2025 | 56.87 | 56.87 | 56.87 | 57.50 | 56.87 | -0.86% | - |
| Nov 27, 2025 | 57.36 | 57.36 | 57.36 | 58.00 | 57.36 | 0.87% | - |
| Nov 26, 2025 | 56.87 | 56.87 | 56.87 | 57.50 | 56.87 | 1.77% | - |
| Nov 25, 2025 | 55.88 | 55.88 | 55.88 | 56.50 | 55.88 | - | - |
| Nov 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | 1.80% | 318 |
| Nov 21, 2025 | 54.89 | 54.89 | 54.89 | 55.50 | 54.89 | -2.63% | - |
| Nov 20, 2025 | 56.37 | 56.37 | 56.37 | 57.00 | 56.37 | -3.39% | - |
| Nov 19, 2025 | 61.50 | 61.50 | 59.00 | 59.00 | 58.35 | -7.81% | 324 |
| Nov 18, 2025 | 63.29 | 63.29 | 63.29 | 64.00 | 63.29 | 0.79% | - |
| Nov 17, 2025 | 62.80 | 62.80 | 62.80 | 63.50 | 62.80 | - | - |
| Nov 14, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.80 | - | 22 |
| Nov 13, 2025 | 63.00 | 63.00 | 63.00 | 63.50 | 62.80 | 0.79% | 20 |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 63.00 | 62.30 | 0.80% | 42 |
| Nov 11, 2025 | 61.81 | 61.81 | 61.81 | 62.50 | 61.81 | - | - |
| Nov 10, 2025 | 61.81 | 61.81 | 61.81 | 62.50 | 61.81 | -0.79% | - |
| Nov 7, 2025 | 62.31 | 62.31 | 62.31 | 63.00 | 62.30 | 0.80% | - |
| Nov 6, 2025 | 61.81 | 61.81 | 61.81 | 62.50 | 61.81 | -1.57% | - |
| Nov 5, 2025 | 62.80 | 62.80 | 62.80 | 63.50 | 62.80 | -2.31% | - |
| Nov 4, 2025 | 64.28 | 64.28 | 64.28 | 65.00 | 64.28 | 1.56% | - |
| Nov 3, 2025 | 63.29 | 63.29 | 63.29 | 64.00 | 63.29 | 0.79% | - |
| Oct 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.80 | -0.78% | 8 |
| Oct 30, 2025 | 63.29 | 63.29 | 63.29 | 64.00 | 63.29 | 0.79% | - |
| Oct 29, 2025 | 62.80 | 62.80 | 62.80 | 63.50 | 62.80 | -1.55% | - |
| Oct 28, 2025 | 63.79 | 63.79 | 63.79 | 64.50 | 63.79 | 1.57% | - |
| Oct 27, 2025 | 62.80 | 62.80 | 62.80 | 63.50 | 62.80 | -1.55% | - |
| Oct 24, 2025 | 63.79 | 63.79 | 63.79 | 64.50 | 63.79 | 1.57% | - |
| Oct 23, 2025 | 62.80 | 62.80 | 62.80 | 63.50 | 62.80 | 0.79% | - |
| Oct 22, 2025 | 62.31 | 62.31 | 62.31 | 63.00 | 62.30 | -0.79% | - |
| Oct 21, 2025 | 62.80 | 62.80 | 62.80 | 63.50 | 62.80 | 2.42% | - |
| Oct 20, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | - | - |
| Oct 17, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | - | - |
| Oct 16, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | - | - |
| Oct 15, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | 1.64% | - |
| Oct 14, 2025 | 60.33 | 60.33 | 60.33 | 61.00 | 60.33 | -1.61% | - |
| Oct 13, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | -0.80% | - |
| Oct 10, 2025 | 61.81 | 61.81 | 61.81 | 62.50 | 61.81 | -0.79% | - |
| Oct 9, 2025 | 62.31 | 62.31 | 62.31 | 63.00 | 62.30 | - | - |
| Oct 8, 2025 | 62.31 | 62.31 | 62.31 | 63.00 | 62.30 | 1.61% | - |
| Oct 7, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | - | - |
| Oct 6, 2025 | 61.32 | 61.32 | 61.32 | 62.00 | 61.32 | - | - |