eVISO S.p.A. (FRA:6Z8)
Germany
· Delayed Price · Currency is EUR 7.54
-0.30 (-3.83%)
Last updated: Dec 5, 2025, 9:18 AM CET
eVISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% | - |
| Dec 3, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.14% | - |
| Dec 2, 2025 | 7.62 | 7.96 | 7.62 | 7.96 | 7.96 | 7.42% | 126 |
| Dec 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 4.96% | - |
| Nov 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.72% | - |
| Nov 27, 2025 | 6.94 | 7.41 | 6.94 | 7.41 | 7.41 | 5.41% | 355 |
| Nov 26, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | - |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Nov 24, 2025 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 0.57% | 602 |
| Nov 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 1.15% | - |
| Nov 20, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 0.29% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -0.57% | - |
| Nov 18, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | 0.14% | - |
| Nov 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | -1.55% | - |
| Nov 14, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | -0.56% | - |
| Nov 13, 2025 | 7.32 | 7.32 | 7.13 | 7.13 | 7.07 | -2.73% | 331 |
| Nov 12, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.27 | 0.41% | - |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -0.95% | - |
| Nov 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | -1.99% | - |
| Nov 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | -2.59% | - |
| Nov 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | -1.91% | - |
| Nov 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | -1.50% | - |
| Nov 4, 2025 | 7.85 | 7.99 | 7.85 | 7.99 | 7.92 | 2.57% | 54 |
| Nov 3, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | -1.52% | - |
| Oct 31, 2025 | 7.95 | 8.00 | 7.91 | 7.91 | 7.84 | 0.25% | 2 |
| Oct 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.82 | -1.25% | - |
| Oct 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.92 | -3.73% | - |
| Oct 28, 2025 | 8.16 | 8.30 | 8.16 | 8.30 | 8.23 | 2.60% | 84 |
| Oct 27, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.02 | -1.10% | - |
| Oct 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.11 | 0.25% | - |
| Oct 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | -0.37% | - |
| Oct 22, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | 1.87% | - |
| Oct 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.97 | -2.90% | - |
| Oct 20, 2025 | 7.94 | 8.28 | 7.94 | 8.28 | 8.21 | 5.21% | 191 |
| Oct 17, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | 0.25% | - |
| Oct 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -2.00% | - |
| Oct 15, 2025 | 7.78 | 8.01 | 7.78 | 8.01 | 7.94 | 0.38% | 216 |
| Oct 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | -0.25% | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -5.77% | - |
| Oct 10, 2025 | 8.48 | 8.49 | 8.48 | 8.49 | 8.42 | -0.93% | 240 |
| Oct 9, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.50 | 1.18% | - |
| Oct 8, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.40 | 1.93% | - |
| Oct 7, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.24 | -2.92% | - |
| Oct 6, 2025 | 8.53 | 8.56 | 8.53 | 8.56 | 8.49 | -3.82% | 113 |
| Oct 3, 2025 | 8.77 | 8.90 | 8.77 | 8.90 | 8.82 | 1.14% | 416 |
| Oct 2, 2025 | 8.71 | 8.80 | 8.71 | 8.80 | 8.73 | 1.15% | 50 |
| Oct 1, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.63 | - | 100 |
| Sep 30, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.63 | -1.81% | 150 |
| Sep 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | -1.34% | - |
| Sep 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | 0.90% | - |
| Sep 25, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.82 | -1.33% | - |
| Sep 24, 2025 | 9.69 | 9.69 | 9.02 | 9.02 | 8.94 | -6.91% | 230 |
| Sep 23, 2025 | 9.63 | 9.69 | 9.63 | 9.69 | 9.61 | 2.98% | - |
| Sep 22, 2025 | 9.14 | 9.41 | 9.14 | 9.41 | 9.33 | 2.84% | - |
| Sep 19, 2025 | 8.69 | 9.15 | 8.69 | 9.15 | 9.07 | -0.11% | - |
| Sep 18, 2025 | 9.06 | 9.16 | 9.06 | 9.16 | 9.08 | 0.44% | - |
| Sep 17, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | -1.41% | - |
| Sep 16, 2025 | 9.33 | 9.37 | 9.25 | 9.25 | 9.17 | -0.64% | 77 |
| Sep 15, 2025 | 9.40 | 9.40 | 9.28 | 9.31 | 9.23 | -0.64% | 70 |
| Sep 12, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.29 | - | - |
| Sep 11, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.29 | - | - |
| Sep 10, 2025 | 9.48 | 9.56 | 9.37 | 9.37 | 9.29 | -1.16% | - |
| Sep 9, 2025 | 9.47 | 9.51 | 9.47 | 9.48 | 9.40 | 0.32% | - |
| Sep 8, 2025 | 9.34 | 9.45 | 9.34 | 9.45 | 9.37 | 0.85% | - |
| Sep 5, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.29 | -1.99% | - |
| Sep 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.48 | -0.10% | - |
| Sep 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | -1.14% | - |
| Sep 2, 2025 | 9.57 | 9.68 | 9.57 | 9.68 | 9.60 | 1.04% | - |
| Sep 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.50 | -1.14% | - |
| Aug 29, 2025 | 9.63 | 9.69 | 9.63 | 9.69 | 9.61 | -2.61% | - |
| Aug 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -0.50% | - |
| Aug 27, 2025 | 10.04 | 10.04 | 10.00 | 10.00 | 9.91 | -0.40% | - |
| Aug 26, 2025 | 9.60 | 10.04 | 9.60 | 10.04 | 9.95 | 5.13% | - |
| Aug 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - | - |
| Aug 22, 2025 | 9.33 | 9.55 | 9.33 | 9.55 | 9.47 | 0.32% | - |
| Aug 21, 2025 | 9.41 | 9.52 | 9.41 | 9.52 | 9.44 | - | - |
| Aug 20, 2025 | 9.51 | 9.52 | 9.51 | 9.52 | 9.44 | -0.21% | - |
| Aug 19, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.46 | -0.93% | - |
| Aug 18, 2025 | 9.55 | 9.63 | 9.55 | 9.63 | 9.55 | 0.63% | - |
| Aug 15, 2025 | 9.55 | 9.57 | 9.55 | 9.57 | 9.49 | -1.34% | - |
| Aug 14, 2025 | 9.57 | 9.70 | 9.57 | 9.70 | 9.62 | 1.25% | - |
| Aug 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.50 | -1.24% | - |
| Aug 12, 2025 | 9.62 | 9.70 | 9.62 | 9.70 | 9.62 | - | - |
| Aug 11, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.62 | 0.31% | - |
| Aug 8, 2025 | 9.37 | 9.67 | 9.37 | 9.67 | 9.59 | -0.51% | - |
| Aug 7, 2025 | 9.61 | 9.72 | 9.61 | 9.72 | 9.64 | -0.92% | 60 |
| Aug 6, 2025 | 9.69 | 9.81 | 9.69 | 9.81 | 9.73 | -1.51% | - |
| Aug 5, 2025 | 9.77 | 9.96 | 9.77 | 9.96 | 9.88 | 8.03% | - |
| Aug 4, 2025 | 9.12 | 9.22 | 9.12 | 9.22 | 9.14 | 1.32% | - |
| Aug 1, 2025 | 8.96 | 9.11 | 8.96 | 9.10 | 9.02 | 0.78% | 400 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.03 | 9.03 | 8.95 | -3.01% | - |
| Jul 30, 2025 | 9.39 | 9.39 | 9.31 | 9.31 | 9.23 | -1.90% | - |
| Jul 29, 2025 | 9.26 | 9.49 | 9.26 | 9.49 | 9.41 | 1.61% | 1,421 |
| Jul 28, 2025 | 9.30 | 9.34 | 9.30 | 9.34 | 9.26 | -4.79% | - |
| Jul 25, 2025 | 9.68 | 9.81 | 9.68 | 9.81 | 9.73 | -0.81% | - |
| Jul 24, 2025 | 9.84 | 9.89 | 9.84 | 9.89 | 9.81 | -0.20% | - |
| Jul 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.83 | -1.10% | - |
| Jul 22, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 9.93 | -0.79% | - |
| Jul 21, 2025 | 9.82 | 10.10 | 9.82 | 10.10 | 10.01 | 4.34% | - |
| Jul 18, 2025 | 9.83 | 10.00 | 9.68 | 9.68 | 9.60 | -1.83% | 300 |