Skip to main content
eVISO S.p.A. (BIT:EVISO)
Italy flag Italy · Delayed Price · Currency is EUR
7.30
-0.27 (-3.57%)
At close: Dec 5, 2025

eVISO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.747.747.307.307.30-3.57%15,638
Dec 4, 20257.957.957.577.577.57-4.90%23,934
Dec 3, 20257.997.997.517.967.960.13%35,825
Dec 2, 20257.847.957.677.957.953.65%49,901
Dec 1, 20257.557.827.557.677.671.99%43,754
Nov 28, 20257.237.677.117.527.524.59%18,758
Nov 27, 20257.037.196.967.197.191.99%17,143
Nov 26, 20257.067.236.957.057.05-0.14%15,880
Nov 25, 20257.157.256.927.067.06-1.40%29,569
Nov 24, 20257.137.246.977.167.160.99%24,465
Nov 21, 20256.957.096.947.097.03-0.98%10,977
Nov 20, 20257.067.186.707.167.101.13%24,782
Nov 19, 20257.017.206.997.087.020.28%15,087
Nov 18, 20257.157.177.027.067.00-1.81%9,667
Nov 17, 20257.137.297.107.197.131.41%18,169
Nov 14, 20257.127.336.997.097.03-1.53%61,754
Nov 13, 20257.377.456.707.207.14-3.10%129,040
Nov 12, 20257.477.547.347.437.37-0.13%26,406
Nov 11, 20257.487.547.337.447.380.40%25,235
Nov 10, 20257.667.707.377.417.35-0.94%23,094
Nov 7, 20257.657.697.417.487.42-0.93%15,827
Nov 6, 20257.967.967.557.557.49-4.67%31,186
Nov 5, 20257.998.017.737.927.85-0.88%26,679
Nov 4, 20258.018.017.907.997.920.38%10,964
Nov 3, 20258.108.217.957.967.890.63%14,779
Oct 31, 20258.158.157.917.917.84-1.98%14,201
Oct 30, 20258.058.267.888.078.000.75%20,388
Oct 29, 20258.138.148.008.017.94-1.23%16,931
Oct 28, 20258.518.538.118.118.04-2.05%9,858
Oct 27, 20258.308.488.138.288.210.85%15,259
Oct 24, 20258.358.508.218.218.14-1.08%25,720
Oct 23, 20258.278.488.158.308.230.24%17,880
Oct 22, 20258.428.538.288.288.21-0.36%17,847
Oct 21, 20258.258.468.248.318.241.84%24,238
Oct 20, 20258.208.257.918.168.091.24%15,335
Oct 17, 20257.958.067.458.067.990.88%74,135
Oct 16, 20258.048.057.857.997.920.25%16,236
Oct 15, 20258.008.197.957.977.900.89%13,206
Oct 14, 20258.058.197.907.907.83-2.47%22,480
Oct 13, 20258.188.347.908.108.03-0.25%40,559
Oct 10, 20258.728.728.128.128.05-5.69%48,851
Oct 9, 20258.538.798.538.618.54-1.03%16,959
Oct 8, 20258.578.878.348.708.631.16%55,266
Oct 7, 20258.328.608.328.608.531.90%24,642
Oct 6, 20258.648.708.428.448.37-2.54%29,182
Oct 3, 20258.858.918.658.668.59-2.70%27,594
Oct 2, 20258.918.978.728.908.820.68%9,701
Oct 1, 20258.898.898.508.848.770.68%36,041
Sep 30, 20258.838.928.688.788.710.23%12,891
Sep 29, 20259.009.108.708.768.69-2.56%50,204
Sep 26, 20259.209.328.998.998.91-1.43%25,332
Sep 25, 20259.059.479.009.129.040.66%28,025
Sep 24, 20259.849.878.899.068.98-7.93%93,639
Sep 23, 20259.739.889.709.849.760.61%21,134
Sep 22, 20259.419.789.419.789.705.39%59,337
Sep 19, 20258.869.388.609.289.205.22%38,847
Sep 18, 20259.209.248.808.828.75-4.13%52,326
Sep 17, 20259.239.428.999.209.12-0.65%30,983
Sep 16, 20259.419.429.229.269.18-2.22%9,363
Sep 15, 20259.539.539.309.479.39-0.73%23,952
Sep 12, 20259.429.559.409.549.460.32%8,371
Sep 11, 20259.579.579.469.519.43-4,381
Sep 10, 20259.609.719.309.519.43-1.14%17,331
Sep 9, 20259.559.729.559.629.540.10%6,588
Sep 8, 20259.489.619.409.619.531.37%15,288
Sep 5, 20259.619.619.489.489.40-0.32%6,122
Sep 4, 20259.659.689.519.519.43-2.06%9,617
Sep 3, 20259.829.829.569.719.63-0.10%4,201
Sep 2, 20259.749.829.409.729.64-20,338
Sep 1, 20259.859.859.669.729.64-0.10%6,129
Aug 29, 20259.839.849.719.739.65-0.51%6,537
Aug 28, 202510.2010.209.789.789.70-3.17%20,510
Aug 27, 202510.3010.3210.0010.1010.01-0.98%32,483
Aug 26, 20259.8010.249.7710.2010.114.62%27,207
Aug 25, 20259.739.899.719.759.670.52%15,599
Aug 22, 20259.609.749.489.709.622.43%6,328
Aug 21, 20259.719.719.469.479.39-0.84%6,160
Aug 20, 20259.609.749.559.559.47-1.04%8,040
Aug 19, 20259.709.859.619.659.571.15%8,044
Aug 18, 20259.729.819.549.549.46-1.65%9,578
Aug 14, 20259.839.839.659.709.62-0.21%7,745
Aug 13, 20259.759.869.729.729.64-0.10%12,027
Aug 12, 20259.819.879.689.739.650.10%16,210
Aug 11, 20259.899.899.709.729.640.21%7,645
Aug 8, 20259.499.899.499.709.622.00%8,690
Aug 7, 20259.859.949.519.519.43-2.56%17,108
Aug 6, 20259.979.979.739.769.68-0.81%9,683
Aug 5, 202510.0010.109.779.849.76-0.81%11,907
Aug 4, 20259.3110.129.269.929.847.13%26,162
Aug 1, 20259.109.268.909.269.181.76%29,360
Jul 31, 20259.219.499.069.109.02-3.60%35,638
Jul 30, 20259.389.609.349.449.36-0.94%7,216
Jul 29, 20259.329.549.239.539.451.38%15,193
Jul 28, 20259.509.689.339.409.32-0.42%15,426
Jul 25, 20259.859.949.139.449.36-3.97%46,384
Jul 24, 202510.0610.089.829.839.75-1.60%8,352
Jul 23, 202510.1610.169.999.999.91-0.70%2,610
Jul 22, 202510.1410.1410.0010.069.97-0.98%4,052
Jul 21, 202510.1210.409.9510.1610.071.91%16,667
Jul 18, 202510.0210.149.669.979.89-0.10%40,160