Expert.ai S.p.A. (BIT:EXAI)
Italy
· Delayed Price · Currency is EUR 1.728
0.00 (0.00%)
At close: Dec 5, 2025
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | - | - | 227,412 |
| Dec 4, 2025 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.65% | 413,298 |
| Dec 3, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 2.41% | 524,281 |
| Dec 2, 2025 | 1.60 | 1.70 | 1.57 | 1.66 | 1.66 | 2.98% | 509,219 |
| Dec 1, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 0.75% | 198,700 |
| Nov 28, 2025 | 1.53 | 1.61 | 1.52 | 1.60 | 1.60 | 4.58% | 132,683 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.39% | 37,356 |
| Nov 26, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.26% | 123,790 |
| Nov 25, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.82% | 165,328 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 107,721 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 138,852 |
| Nov 20, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.52% | 237,462 |
| Nov 19, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.56% | 250,434 |
| Nov 18, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.14% | 98,907 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 1.27% | 112,809 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.53% | 86,966 |
| Nov 13, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.69% | 59,251 |
| Nov 12, 2025 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -0.28% | 110,349 |
| Nov 11, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.66% | 105,040 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.83% | 36,052 |
| Nov 7, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.14% | 51,966 |
| Nov 6, 2025 | 1.45 | 1.49 | 1.37 | 1.42 | 1.42 | -0.97% | 262,686 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.64% | 164,613 |
| Nov 4, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -0.41% | 116,851 |
| Nov 3, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.10% | 158,064 |
| Oct 31, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -1.09% | 106,008 |
| Oct 30, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | - | 126,760 |
| Oct 29, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.61% | 121,493 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.40% | 90,020 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -0.93% | 89,549 |
| Oct 24, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | - | 127,951 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 105,456 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.26% | 55,477 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.20% | 248,184 |
| Oct 20, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.92% | 78,429 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.46 | 1.52 | 1.52 | 1.20% | 131,401 |
| Oct 16, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.92% | 143,188 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.92% | 238,878 |
| Oct 14, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -1.03% | 119,205 |
| Oct 13, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -2.15% | 179,609 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.51% | 84,460 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -0.13% | 278,839 |
| Oct 8, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.25% | 179,306 |
| Oct 7, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -0.75% | 187,113 |
| Oct 6, 2025 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 4.19% | 653,777 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 353,375 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -2.49% | 361,263 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | -1.83% | 443,000 |
| Sep 30, 2025 | 1.70 | 1.71 | 1.53 | 1.64 | 1.64 | -3.54% | 577,150 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.12% | 100,488 |