eVISO SpA EVISO
MIL · Italy · Utilities
€9.24-0.94 (-9.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10.18 | +6.04% | €9.67 | €10.18 | €9.67 | 7.19K |
| 2026-09-29 | €9.60 | +1.05% | €9.58 | €9.61 | €9.41 | 11.71K |
| 2026-09-28 | €9.50 | -4.52% | €9.80 | €9.98 | €9.34 | 14.98K |
| 2026-09-25 | €9.95 | 0.00% | €9.95 | €10.16 | €9.80 | 10.93K |
| 2026-09-24 | €9.95 | -4.14% | €10.28 | €10.30 | €9.80 | 22.14K |
| 2026-09-23 | €10.38 | -1.33% | €10.52 | €10.70 | €10.14 | 17.80K |
| 2026-09-22 | €10.52 | 0.00% | €10.52 | €10.76 | €10.52 | 16.92K |
| 2026-09-21 | €10.52 | -1.50% | €10.62 | €10.70 | €10.42 | 12.37K |
| 2026-09-18 | €10.68 | -0.19% | €10.82 | €10.82 | €10.56 | 7.07K |
| 2026-09-17 | €10.70 | -1.11% | €10.82 | €10.96 | €10.58 | 14.95K |
| 2026-09-16 | €10.82 | -0.55% | €11.12 | €11.12 | €10.68 | 7.62K |
| 2026-09-15 | €10.88 | -3.20% | €11.10 | €11.10 | €10.48 | 9.64K |
| 2026-09-14 | €11.24 | -2.26% | €11.50 | €11.52 | €11.00 | 12.35K |
| 2026-09-11 | €11.50 | +4.93% | €11.00 | €11.50 | €11.00 | 20.49K |
| 2026-09-10 | €10.96 | +4.58% | €10.60 | €10.96 | €10.56 | 21.70K |
| 2026-09-09 | €10.48 | -6.43% | €11.24 | €11.60 | €10.24 | 60.47K |
| 2026-09-08 | €11.20 | +2.19% | €10.98 | €11.20 | €10.72 | 45.91K |
| 2026-09-07 | €10.96 | +3.59% | €10.60 | €10.96 | €10.60 | 34.04K |
| 2026-09-04 | €10.58 | +1.15% | €10.34 | €10.78 | €10.34 | 17.95K |
| 2026-09-03 | €10.46 | +0.38% | €10.30 | €10.46 | €10.30 | 5.61K |
| 2026-09-02 | €10.42 | +1.17% | €10.44 | €10.48 | €10.26 | 10.46K |
| 2026-09-01 | €10.30 | -0.96% | €10.40 | €10.40 | €10.24 | 6.07K |
| 2026-08-31 | €10.40 | +1.96% | €10.24 | €10.48 | €10.06 | 14.99K |
| 2026-08-28 | €10.20 | -0.39% | €10.30 | €10.46 | €9.90 | 35.35K |
| 2026-08-27 | €10.24 | -2.48% | €10.50 | €10.50 | €10.12 | 8.18K |
| 2026-08-26 | €10.50 | +1.94% | €10.20 | €10.50 | €10.20 | 10.56K |
| 2026-08-25 | €10.30 | +2.79% | €10.06 | €10.30 | €10.06 | 14.21K |
| 2026-08-24 | €10.02 | +0.60% | €9.96 | €10.20 | €9.96 | 15.38K |
| 2026-08-21 | €9.96 | +0.40% | €9.92 | €9.96 | €9.77 | 12.90K |
| 2026-08-20 | €9.92 | 0.00% | €9.92 | €9.92 | €9.88 | 4.10K |
| 2026-08-19 | €9.92 | +0.40% | €9.76 | €9.92 | €9.74 | 5.66K |
| 2026-08-18 | €9.88 | -0.20% | €9.90 | €9.93 | €9.80 | 8.70K |
| 2026-08-17 | €9.90 | +0.61% | €9.78 | €9.90 | €9.78 | 13.59K |
| 2026-08-14 | €9.84 | -0.40% | €9.75 | €9.88 | €9.61 | 10.73K |
| 2026-08-13 | €9.88 | +4.22% | €9.49 | €9.89 | €9.37 | 25.00K |
| 2026-08-12 | €9.48 | +1.07% | €9.36 | €9.50 | €9.35 | 5.65K |
| 2026-08-11 | €9.38 | -0.85% | €9.51 | €9.53 | €9.33 | 6.35K |
| 2026-08-10 | €9.46 | -3.27% | €9.64 | €9.70 | €9.33 | 13.02K |
| 2026-08-07 | €9.78 | +1.14% | €9.63 | €9.78 | €9.63 | 11.08K |
| 2026-08-06 | €9.67 | -0.31% | €9.71 | €9.76 | €9.58 | 17.01K |
| 2026-08-05 | €9.70 | +1.57% | €9.60 | €9.71 | €9.60 | 14.25K |
| 2026-08-04 | €9.55 | -1.55% | €9.61 | €9.72 | €9.55 | 7.27K |
| 2026-08-03 | €9.70 | +1.36% | €9.68 | €9.70 | €9.57 | 7.67K |
| 2026-07-31 | €9.57 | +0.74% | €9.42 | €9.67 | €9.42 | 8.09K |
| 2026-07-30 | €9.50 | -1.96% | €9.44 | €9.62 | €9.36 | 10.55K |
| 2026-07-29 | €9.69 | +2.65% | €9.56 | €9.69 | €9.29 | 10.60K |
| 2026-07-28 | €9.44 | -0.63% | €9.59 | €9.65 | €9.44 | 4.84K |
| 2026-07-27 | €9.50 | -0.63% | €9.55 | €9.74 | €9.47 | 6.30K |
| 2026-07-24 | €9.56 | -0.93% | €9.42 | €9.70 | €9.40 | 4.61K |
| 2026-07-23 | €9.65 | +0.21% | €9.66 | €9.66 | €9.44 | 5.68K |
| 2026-07-22 | €9.63 | +0.42% | €9.58 | €9.73 | €9.43 | 7.51K |
| 2026-07-21 | €9.59 | 0.00% | €9.55 | €9.60 | €9.47 | 4.37K |
| 2026-07-20 | €9.59 | -0.10% | €9.50 | €9.71 | €9.39 | 9.59K |
| 2026-07-17 | €9.60 | +0.31% | €9.60 | €9.64 | €9.30 | 12.61K |
| 2026-07-16 | €9.57 | +0.42% | €9.54 | €9.73 | €9.40 | 6.66K |
| 2026-07-15 | €9.53 | -2.46% | €9.77 | €9.78 | €9.52 | 8.52K |
| 2026-07-14 | €9.77 | +2.84% | €9.35 | €9.79 | €9.35 | 26.77K |
| 2026-07-13 | €9.50 | +0.42% | €9.30 | €9.50 | €9.30 | 8.38K |
| 2026-07-10 | €9.46 | +1.18% | €9.35 | €9.46 | €9.31 | 8.87K |
| 2026-07-09 | €9.35 | +0.54% | €9.22 | €9.37 | €9.22 | 10.74K |
| 2026-07-08 | €9.30 | +3.45% | €8.83 | €9.30 | €8.83 | 11.03K |
| 2026-07-07 | €8.99 | -0.33% | €8.92 | €9.10 | €8.92 | 5.97K |
| 2026-07-06 | €9.02 | -3.53% | €9.43 | €9.43 | €8.78 | 15.70K |
| 2026-07-03 | €9.35 | +0.54% | €9.21 | €9.40 | €9.21 | 6.96K |
| 2026-07-02 | €9.30 | +1.64% | €9.39 | €9.40 | €9.22 | 12.02K |
| 2026-07-01 | €9.15 | +1.33% | €9.12 | €9.40 | €9.02 | 22.65K |
| 2026-06-30 | €9.03 | +2.38% | €8.88 | €9.12 | €8.88 | 10.95K |
| 2026-06-29 | €8.82 | +1.50% | €8.76 | €8.92 | €8.67 | 6.03K |
| 2026-06-26 | €8.69 | +0.12% | €8.76 | €8.76 | €8.50 | 3.19K |
| 2026-06-25 | €8.68 | +1.17% | €8.66 | €8.73 | €8.55 | 4.98K |
| 2026-06-24 | €8.58 | +2.14% | €8.44 | €8.69 | €8.36 | 8.72K |
| 2026-06-23 | €8.40 | -0.94% | €8.51 | €8.62 | €8.35 | 20.70K |
| 2026-06-22 | €8.48 | -6.71% | €9.18 | €9.24 | €8.40 | 46.97K |
| 2026-06-19 | €9.09 | -2.15% | €9.25 | €9.43 | €9.09 | 12.94K |
| 2026-06-18 | €9.29 | -2.11% | €9.50 | €9.52 | €9.28 | 10.00K |
| 2026-06-17 | €9.49 | -0.84% | €9.56 | €9.57 | €9.35 | 5.77K |
| 2026-06-16 | €9.57 | +2.46% | €9.45 | €9.59 | €9.30 | 19.43K |
| 2026-06-15 | €9.34 | -2.30% | €9.58 | €9.59 | €9.32 | 16.95K |
| 2026-06-12 | €9.56 | +1.16% | €9.47 | €9.59 | €9.26 | 17.26K |
| 2026-06-11 | €9.45 | -3.18% | €9.71 | €9.85 | €9.33 | 38.11K |
| 2026-06-10 | €9.76 | +1.99% | €9.68 | €9.77 | €9.47 | 10.77K |
| 2026-06-09 | €9.57 | +0.31% | €9.50 | €9.68 | €9.50 | 11.91K |
| 2026-06-08 | €9.54 | +1.49% | €9.42 | €9.54 | €9.16 | 6.13K |
| 2026-06-05 | €9.40 | +1.62% | €9.45 | €9.48 | €9.07 | 21.43K |
| 2026-06-04 | €9.25 | -5.13% | €9.72 | €9.78 | €9.15 | 28.45K |
| 2026-06-03 | €9.75 | -0.71% | €9.82 | €9.94 | €9.55 | 14.59K |
| 2026-06-02 | €9.82 | +0.82% | €9.87 | €9.90 | €9.69 | 11.58K |
| 2026-06-01 | €9.74 | -1.12% | €9.94 | €9.95 | €9.73 | 8.59K |
| 2026-05-29 | €9.85 | 0.00% | €9.72 | €9.96 | €9.72 | 23.26K |
| 2026-05-28 | €9.85 | +1.55% | €9.90 | €9.95 | €9.75 | 16.02K |