TipRanks
Go Ultimate55% OFF

eVISO SpA (EVISO) Historical Prices

IT:EVISO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.938.247.847.877.87-1.75%9,0020.49
Oct 29, 20268.048.208.018.018.01-2.32%13,0600.71
Oct 28, 20268.108.208.028.208.20+0.61%6,8120.37
Oct 27, 20268.018.167.858.158.15+2.64%8,5250.46
Oct 26, 20267.677.987.677.947.94+3.52%2,0750.11
Oct 23, 20267.827.827.667.677.67-0.52%1870.01
Oct 22, 20267.727.967.477.717.71-0.64%13,0640.70
Oct 21, 20267.767.957.547.767.76-0.64%11,6900.63
Oct 20, 20267.337.817.107.817.81+6.99%39,7972.23
Oct 19, 20268.218.217.227.307.30-7.94%63,9423.76
Oct 16, 20268.188.187.937.937.93-1.86%8,9800.53
Oct 15, 20267.928.197.908.088.08+1.64%5,8420.34
Oct 14, 20268.038.147.807.957.95-1.00%34,0582.05
Oct 13, 20268.048.248.038.038.03-0.25%8,0070.48
Oct 12, 20268.098.207.948.058.05-0.62%29,8331.83
Oct 09, 20268.048.238.048.108.10+1.12%9,7970.59
Oct 08, 20268.168.387.938.018.01-3.49%20,5531.26
Oct 07, 20268.508.537.698.308.30-2.35%107,3887.26
Oct 06, 20268.708.768.348.508.50+0.00%39,7592.78
Oct 05, 20268.808.908.408.508.50-4.06%38,7042.79
Oct 02, 20269.349.648.818.868.86-4.11%30,3122.25
Oct 01, 202610.0010.149.209.249.24-9.23%28,6502.16
Sep 30, 20269.6710.189.6710.1810.18+6.04%7,1910.54
Sep 29, 20269.589.619.419.609.60+1.05%11,7130.88
Sep 28, 20269.809.989.349.509.50-4.52%14,9831.12
Sep 25, 20269.9510.169.809.959.95+0.00%10,9340.82
Sep 24, 202610.2810.309.809.959.95-4.14%22,1421.68
Sep 23, 202610.5210.7010.1410.3810.38-1.33%17,7981.38
Sep 22, 202610.5210.7610.5210.5210.52+0.00%16,9221.33
Sep 21, 202610.6210.7010.4210.5210.52-1.50%12,3740.98
Sep 18, 202610.8210.8210.5610.6810.68-0.19%7,0650.55
Sep 17, 202610.8210.9610.5810.7010.70-1.11%14,9501.12
Sep 16, 202611.1211.1210.6810.8210.82-0.55%7,6170.56
Sep 15, 202611.1011.1010.4810.8810.88-3.20%9,6400.71
Sep 14, 202611.5011.5211.0011.2411.24-2.26%12,3510.92
Sep 11, 202611.0011.5011.0011.5011.50+4.93%20,4851.53
Sep 10, 202610.6010.9610.5610.9610.96+4.58%21,6951.63
Sep 09, 202611.2411.6010.2410.4810.48-6.43%60,4684.79
Sep 08, 202610.9811.2010.7211.2011.20+2.19%45,9063.68
Sep 07, 202610.6010.9610.6010.9610.96+3.59%34,0402.81
Sep 04, 202610.3410.7810.3410.5810.58+1.15%17,9481.49
Sep 03, 202610.3010.4610.3010.4610.46+0.38%5,6090.47
Sep 02, 202610.4410.4810.2610.4210.42+1.17%10,4620.86
Sep 01, 202610.4010.4010.2410.3010.30-0.96%6,0700.48
Aug 31, 202610.2410.4810.0610.4010.40+1.96%14,9931.19
Aug 28, 202610.3010.469.9010.2010.20-0.39%35,3462.90
Aug 27, 202610.5010.5010.1210.2410.24-2.48%8,1770.67
Aug 26, 202610.2010.5010.2010.5010.50+1.94%10,5550.85
Aug 25, 202610.0610.3010.0610.3010.30+2.79%14,2091.14
Aug 24, 20269.9610.209.9610.0210.02+0.60%15,3801.20