Skip to main content
Mevim S.p.A. (BIT:MEV)
Italy flag Italy · Delayed Price · Currency is EUR
0.124
-0.010 (-7.12%)
At close: Dec 4, 2025

Mevim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.140.120.120.120.40%78,680
Dec 4, 20250.130.140.120.120.12-7.12%64,204
Dec 3, 20250.140.150.130.130.13-2.91%138,572
Dec 2, 20250.140.150.130.140.14-1.43%119,504
Dec 1, 20250.140.150.140.140.14-3.79%51,632
Nov 28, 20250.150.160.140.150.15-3.01%79,800
Nov 27, 20250.160.160.150.150.15-1.64%6,132
Nov 26, 20250.150.160.150.150.151.00%81,788
Nov 25, 20250.160.160.140.150.152.38%48,020
Nov 24, 20250.150.160.150.150.151.38%23,156
Nov 21, 20250.150.150.140.150.15-1.69%43,736
Nov 20, 20250.150.150.150.150.15-0.34%19,320
Nov 19, 20250.160.160.150.150.15-0.34%42,756
Nov 18, 20250.160.160.140.150.15-4.81%36,008
Nov 17, 20250.160.160.160.160.16-2.50%1,120
Nov 14, 20250.160.160.160.160.16-0.31%5,600
Nov 13, 20250.160.160.160.160.16-4.18%62,692
Nov 12, 20250.180.190.170.170.17-6.16%153,748
Nov 11, 20250.200.210.170.180.18-8.93%214,004
Nov 10, 20250.190.200.180.200.201.55%43,288
Nov 7, 20250.190.200.180.190.19-0.77%33,068
Nov 6, 20250.200.200.190.190.19-2.26%109,648
Nov 5, 20250.180.200.180.200.209.94%18,368
Nov 4, 20250.180.190.180.180.181.69%69,020
Nov 3, 20250.180.180.180.180.180.56%67,312
Oct 31, 20250.180.180.180.180.18-2.48%8,848
Oct 30, 20250.180.180.180.180.18--
Oct 29, 20250.180.180.180.180.180.28%3,248
Oct 28, 20250.180.190.180.180.18-20,216
Oct 27, 20250.190.190.180.180.18-1.90%11,284
Oct 24, 20250.180.190.180.180.182.79%12,684
Oct 23, 20250.190.190.180.180.18-2.97%5,824
Oct 22, 20250.170.190.170.190.194.52%20,468
Oct 21, 20250.180.180.170.180.18-1.39%70,308
Oct 20, 20250.190.190.170.180.18-5.53%95,844
Oct 17, 20250.200.200.190.190.19-8.65%45,388
Oct 16, 20250.220.220.210.210.21-2.80%1,288
Oct 15, 20250.240.240.210.210.21-4.46%56,644
Oct 14, 20250.210.220.200.220.222.75%117,852
Oct 13, 20250.220.220.210.220.22-3.11%44,660
Oct 10, 20250.250.260.220.230.23-8.91%64,764
Oct 9, 20250.270.270.240.250.25-9.52%136,668
Oct 8, 20250.280.290.270.270.27-1.44%14,504
Oct 7, 20250.280.290.270.280.28-4.48%44,744
Oct 6, 20250.290.300.280.290.291.75%55,412
Oct 3, 20250.300.300.290.290.29-7.17%81,508
Oct 2, 20250.330.340.310.310.31-5.25%30,996
Oct 1, 20250.330.350.320.320.32-0.92%25,928
Sep 30, 20250.330.350.320.330.330.62%5,880
Sep 29, 20250.310.330.310.330.336.56%2,744
Sep 26, 20250.320.320.300.310.31-5.28%25,704
Sep 25, 20250.320.350.320.320.321.90%17,192
Sep 24, 20250.350.350.320.320.32-9.20%33,292
Sep 23, 20250.360.360.350.350.35-3.60%3,948
Sep 22, 20250.360.360.360.360.36-2.17%5,488
Sep 19, 20250.370.380.370.370.37-2.64%147,644
Sep 18, 20250.380.380.380.380.38-0.52%2,800
Sep 17, 20250.380.380.380.380.38-0.26%12,432
Sep 16, 20250.390.410.380.380.38-2.05%42,140
Sep 15, 20250.380.390.380.390.390.26%22,400
Sep 12, 20250.390.410.390.390.390.52%51,380
Sep 11, 20250.400.400.380.390.39-2.52%28,756
Sep 10, 20250.390.400.390.400.402.85%1,960
Sep 9, 20250.380.400.380.390.39-0.77%14,532
Sep 8, 20250.400.400.380.390.39-3,584
Sep 5, 20250.400.400.390.390.39-2.75%7,224
Sep 4, 20250.400.400.400.400.40-1.48%308
Sep 3, 20250.420.430.400.410.41-2.40%53,620
Sep 2, 20250.410.430.390.420.424.00%58,660
Sep 1, 20250.410.430.400.400.40-0.25%59,668
Aug 29, 20250.400.430.400.400.40-25,116
Aug 28, 20250.410.410.400.400.40-2.91%17,612
Aug 27, 20250.410.410.410.410.41-0.48%280
Aug 26, 20250.420.450.400.420.42-73,948
Aug 25, 20250.450.450.420.420.42-5.68%41,300
Aug 22, 20250.440.460.430.440.44-3.30%142,380
Aug 21, 20250.470.490.420.460.46-0.87%160,832
Aug 20, 20250.400.460.400.460.4614.46%188,860
Aug 19, 20250.400.410.400.400.40-2.67%21,756
Aug 18, 20250.400.410.400.410.41-18,088
Aug 14, 20250.410.410.410.410.413.00%784
Aug 13, 20250.410.410.400.400.40-0.25%5,040
Aug 12, 20250.420.420.400.400.40-2.43%13,524
Aug 11, 20250.420.420.410.410.410.49%15,624
Aug 8, 20250.420.420.410.410.41-2,688
Aug 7, 20250.420.420.410.410.41-1.45%8,904
Aug 6, 20250.420.450.420.420.420.24%28,868
Aug 5, 20250.420.430.410.410.410.98%33,628
Aug 4, 20250.420.420.410.410.41-8,680
Aug 1, 20250.410.410.410.410.41-2.15%1,092
Jul 31, 20250.420.440.420.420.42-3.01%25,452
Jul 30, 20250.430.430.410.430.433.35%17,416
Jul 29, 20250.420.440.420.420.42-1.65%16,436
Jul 28, 20250.420.430.420.430.43-1.62%16,828
Jul 25, 20250.420.430.420.430.430.93%728
Jul 24, 20250.440.440.430.430.43-2.73%17,248
Jul 23, 20250.440.440.440.440.44-840
Jul 22, 20250.450.450.440.440.44-3.72%8,512
Jul 21, 20250.460.470.450.460.461.56%15,344
Jul 18, 20250.450.460.450.450.45-3.02%2,800