Expand Energy Corporation (BIT:1EXE)
Italy · Delayed Price · Currency is EUR 106.10
+2.15 (2.07%)
At close: Dec 4, 2025
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.94% | - |
| Dec 4, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 2.07% | - |
| Dec 3, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.53% | - |
| Dec 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.24% | - |
| Dec 1, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.33% | - |
| Nov 28, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 2.39% | - |
| Nov 27, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.05% | - |
| Nov 26, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 2.24% | - |
| Nov 25, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.05% | - |
| Nov 24, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -2.10% | - |
| Nov 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.87% | - |
| Nov 20, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 2.28% | - |
| Nov 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.04% | - |
| Nov 18, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -1.32% | - |
| Nov 17, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 1.91% | - |
| Nov 14, 2025 | 97.74 | 97.74 | 97.74 | 99.40 | 99.40 | -2.88% | 150 |
| Nov 13, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 0.44% | - |
| Nov 12, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 1.29% | - |
| Nov 11, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 2.53% | - |
| Nov 10, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 1.74% | - |
| Nov 7, 2025 | 96.80 | 96.80 | 96.80 | 96.44 | 96.44 | 0.54% | 37 |
| Nov 6, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -1.76% | - |
| Nov 5, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 2.43% | - |
| Nov 4, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 2.56% | - |
| Nov 3, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 4.45% | - |
| Oct 31, 2025 | 87.80 | 89.64 | 87.80 | 88.98 | 88.98 | 2.32% | 167 |
| Oct 30, 2025 | 86.20 | 87.40 | 86.20 | 86.96 | 86.96 | 1.28% | 34 |
| Oct 29, 2025 | 86.58 | 86.58 | 86.58 | 85.86 | 85.86 | -2.23% | 17 |
| Oct 28, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -2.01% | - |
| Oct 27, 2025 | 89.36 | 89.36 | 89.30 | 89.62 | 89.62 | - | 220 |
| Oct 24, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.40% | - |
| Oct 23, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.02% | - |
| Oct 22, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -2.19% | - |
| Oct 21, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 1.58% | - |
| Oct 20, 2025 | 86.36 | 86.36 | 86.36 | 89.82 | 89.82 | 4.81% | 31 |
| Oct 17, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -2.35% | - |
| Oct 16, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -1.44% | - |
| Oct 15, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 3.15% | - |
| Oct 14, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -2.02% | - |
| Oct 13, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -1.91% | - |
| Oct 10, 2025 | 91.86 | 91.86 | 90.16 | 89.82 | 89.82 | -2.56% | 248 |
| Oct 9, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.75% | - |
| Oct 8, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.32% | - |
| Oct 7, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.67% | - |
| Oct 6, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.26% | - |
| Oct 3, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -1.69% | - |
| Oct 2, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.21% | - |
| Oct 1, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 1.77% | - |
| Sep 30, 2025 | 90.14 | 90.14 | 90.14 | 91.48 | 91.48 | 0.51% | 266 |
| Sep 29, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 0.40% | - |