Eversource Energy (BIT:1ES)
Italy
· Delayed Price · Currency is EUR 59.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Apr 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Apr 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Apr 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Apr 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Apr 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Apr 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Apr 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Apr 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Apr 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 31, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Mar 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 25, 2026 | 59.50 | 59.50 | 59.50 | 59.00 | 59.00 | 0.85% | 44 |
| Mar 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 60.50 | 60.50 | -3.97% | 1 |
| Mar 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 17, 2026 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | - | 8 |
| Mar 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Mar 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Mar 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Mar 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Mar 3, 2026 | 63.00 | 63.00 | 63.00 | 63.50 | 62.82 | -1.55% | 16 |
| Mar 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.80 | 0.78% | - |
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.31 | - | - |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.31 | 1.59% | - |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.32 | -0.79% | - |
| Feb 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.82 | 0.79% | - |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.32 | - | - |
| Feb 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.32 | 0.80% | - |
| Feb 19, 2026 | 59.50 | 59.50 | 59.50 | 62.50 | 61.83 | 1.63% | 200 |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.84 | -0.81% | - |
| Feb 17, 2026 | 64.00 | 64.00 | 64.00 | 62.00 | 61.33 | - | 200 |
| Feb 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | -0.80% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.83 | 4.17% | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | 3.45% | - |
| Feb 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | 0.87% | - |
| Feb 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | 1.77% | - |
| Feb 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.89 | -1.74% | - |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | -0.86% | - |
| Feb 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | -0.85% | - |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | 0.86% | - |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | - | - |
| Feb 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | 0.87% | - |
| Jan 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | -1.71% | - |
| Jan 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | -0.85% | - |
| Jan 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | -0.84% | - |
| Jan 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.86 | 0.85% | - |
| Jan 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | - | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | -2.48% | - |
| Jan 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.85 | - | - |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.85 | 0.83% | - |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | -1.64% | - |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | 1.67% | - |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | -0.83% | - |
| Jan 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.85 | 1.68% | - |
| Jan 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.86 | 1.71% | - |
| Jan 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | 1.74% | - |
| Jan 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | -2.54% | - |
| Jan 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | 2.61% | - |
| Jan 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | 0.88% | - |
| Jan 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | -0.87% | - |
| Jan 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | 0.88% | - |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | -0.87% | - |
| Jan 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | - | - |
| Dec 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | 0.88% | - |
| Dec 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | 1.79% | - |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.40 | -2.61% | - |
| Dec 22, 2025 | 59.50 | 59.50 | 54.50 | 57.50 | 56.88 | -0.86% | 64 |
| Dec 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | 0.87% | - |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | - | - |
| Dec 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | -0.86% | - |
| Dec 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | - | - |
| Dec 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.74 | - | - |
| Dec 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.74 | - | - |
| Dec 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.74 | - | - |
| Dec 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.74 | -0.85% | - |
| Dec 9, 2025 | 59.50 | 59.50 | 59.50 | 58.50 | 57.23 | 1.74% | 20 |
| Dec 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.25 | - | - |
| Dec 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.25 | 1.77% | - |
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.27 | -0.88% | - |
| Dec 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.76 | - | - |
| Dec 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.76 | -0.87% | - |
| Dec 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.25 | - | - |
| Nov 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.25 | -0.86% | - |