Eversource Energy (BIT:1ES)
Italy
· Delayed Price · Currency is EUR 57.50
+1.00 (1.77%)
At close: Dec 5, 2025
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Dec 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Dec 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Dec 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Nov 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Nov 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Nov 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | 318 |
| Nov 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Nov 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Nov 19, 2025 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -7.81% | 324 |
| Nov 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 14, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 22 |
| Nov 13, 2025 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 0.79% | 20 |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 63.00 | 63.00 | 0.80% | 42 |
| Nov 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Nov 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Nov 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Nov 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Nov 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Nov 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 8 |
| Oct 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Oct 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Oct 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Oct 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Oct 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Oct 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Oct 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Oct 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Oct 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Oct 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Oct 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Oct 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Oct 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Sep 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |