Exxon Mobil Corporation (BIT:1XOM)
Italy
· Delayed Price · Currency is EUR 100.66
+1.90 (1.92%)
At close: Sep 26, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.94 | 100.96 | 98.94 | 100.66 | 100.66 | 1.92% | 456 |
| Sep 25, 2025 | 97.44 | 98.80 | 97.44 | 98.76 | 98.76 | 0.42% | 93 |
| Sep 24, 2025 | 97.33 | 97.50 | 97.33 | 98.35 | 98.35 | 1.40% | 690 |
| Sep 23, 2025 | 95.15 | 95.25 | 95.01 | 96.99 | 96.99 | 1.79% | 126 |
| Sep 22, 2025 | 96.43 | 96.43 | 95.25 | 95.28 | 95.28 | -1.19% | 493 |
| Sep 19, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | -0.28% | - |
| Sep 18, 2025 | 97.83 | 97.83 | 97.37 | 96.70 | 96.70 | -0.09% | 29 |
| Sep 17, 2025 | 96.27 | 96.27 | 96.27 | 96.79 | 96.79 | 0.36% | 25 |
| Sep 16, 2025 | 95.16 | 96.06 | 95.16 | 96.44 | 96.44 | 1.13% | 57 |
| Sep 15, 2025 | 96.27 | 96.27 | 95.80 | 95.36 | 95.36 | -0.57% | 27 |
| Sep 12, 2025 | 95.11 | 95.87 | 95.11 | 95.91 | 95.91 | 0.10% | 41 |
| Sep 11, 2025 | 96.03 | 96.08 | 95.10 | 95.81 | 95.81 | 0.77% | 68 |
| Sep 10, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -0.19% | - |
| Sep 9, 2025 | 93.71 | 95.26 | 93.71 | 95.26 | 95.26 | 1.86% | 290 |
| Sep 8, 2025 | 93.26 | 93.96 | 93.00 | 93.52 | 93.52 | -0.31% | 24 |
| Sep 5, 2025 | 96.61 | 96.61 | 93.98 | 93.81 | 93.81 | -2.87% | 70 |
| Sep 4, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 0.52% | - |
| Sep 3, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -1.79% | - |
| Sep 2, 2025 | 98.00 | 98.09 | 97.79 | 97.83 | 97.83 | 0.01% | 85 |
| Sep 1, 2025 | 97.26 | 97.26 | 97.26 | 97.82 | 97.82 | 0.24% | 30 |
| Aug 29, 2025 | 97.24 | 98.01 | 97.24 | 97.59 | 97.59 | 0.97% | 110 |
| Aug 28, 2025 | 96.49 | 97.02 | 96.46 | 96.65 | 96.65 | 0.32% | 449 |
| Aug 27, 2025 | 95.95 | 96.33 | 95.95 | 96.34 | 96.34 | 1.61% | 129 |
| Aug 26, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -0.52% | - |
| Aug 25, 2025 | 95.11 | 95.11 | 94.79 | 95.31 | 95.31 | 0.86% | 55 |
| Aug 22, 2025 | 94.28 | 94.90 | 94.28 | 94.50 | 94.50 | 0.74% | 1,084 |
| Aug 21, 2025 | 93.33 | 93.70 | 93.33 | 93.81 | 93.81 | 0.17% | 81 |
| Aug 20, 2025 | 92.15 | 93.60 | 92.15 | 93.65 | 93.65 | 1.82% | 115 |
| Aug 19, 2025 | 91.00 | 91.98 | 91.00 | 91.98 | 91.98 | 0.63% | 80 |
| Aug 18, 2025 | 92.10 | 92.10 | 91.06 | 91.40 | 91.40 | 0.38% | 150 |
| Aug 14, 2025 | 90.81 | 90.82 | 90.81 | 91.05 | 91.05 | 0.26% | 25 |
| Aug 13, 2025 | 90.53 | 90.81 | 90.53 | 90.81 | 89.96 | -0.81% | 22 |
| Aug 12, 2025 | 91.86 | 91.86 | 91.60 | 91.55 | 90.70 | 0.24% | 101 |
| Aug 11, 2025 | 91.77 | 91.80 | 91.77 | 91.33 | 90.48 | -0.35% | 16 |
| Aug 8, 2025 | 91.45 | 91.45 | 91.17 | 91.65 | 90.80 | 0.22% | 43 |
| Aug 7, 2025 | 91.95 | 92.40 | 91.40 | 91.45 | 90.60 | -1.80% | 282 |
| Aug 6, 2025 | 92.65 | 93.46 | 92.65 | 93.13 | 92.26 | 0.47% | 230 |
| Aug 5, 2025 | 93.00 | 93.25 | 92.21 | 92.69 | 91.83 | -1.33% | 884 |
| Aug 4, 2025 | 94.46 | 94.46 | 93.76 | 93.94 | 93.06 | -1.16% | 53 |
| Aug 1, 2025 | 97.17 | 99.30 | 95.04 | 95.04 | 94.15 | -2.47% | 142 |
| Jul 31, 2025 | 97.60 | 98.25 | 97.60 | 97.45 | 96.54 | 0.07% | 212 |
| Jul 30, 2025 | 96.47 | 96.47 | 96.47 | 97.38 | 96.47 | 0.10% | - |
| Jul 29, 2025 | 96.45 | 96.94 | 96.45 | 97.28 | 96.37 | 1.05% | 260 |
| Jul 28, 2025 | 95.17 | 95.28 | 95.17 | 96.27 | 95.37 | 2.62% | 22 |
| Jul 25, 2025 | 92.94 | 92.94 | 92.94 | 93.81 | 92.94 | 0.06% | - |
| Jul 24, 2025 | 93.83 | 93.91 | 93.38 | 93.75 | 92.88 | 0.53% | 197 |
| Jul 23, 2025 | 92.39 | 92.39 | 92.39 | 93.26 | 92.39 | 1.31% | - |
| Jul 22, 2025 | 92.66 | 93.06 | 92.06 | 92.05 | 91.19 | -0.66% | 95 |
| Jul 21, 2025 | 92.41 | 92.81 | 92.28 | 92.66 | 91.80 | -1.35% | 171 |
| Jul 18, 2025 | 93.05 | 93.05 | 93.05 | 93.93 | 93.05 | -2.65% | - |