Expand Energy Corporation (BIT:1EXE)
Italy · Delayed Price · Currency is EUR 89.82
-1.66 (-1.81%)
At close: Oct 10, 2025
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 1.12% | - |
| Sep 25, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 2.00% | - |
| Sep 24, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 3.66% | - |
| Sep 23, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 3.47% | - |
| Sep 22, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -1.99% | - |
| Sep 19, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.26% | - |
| Sep 18, 2025 | 83.78 | 83.78 | 83.78 | 83.84 | 83.84 | 0.62% | 240 |
| Sep 17, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 3.81% | - |
| Sep 16, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.22% | - |
| Sep 15, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.82% | - |
| Sep 12, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.49% | - |
| Sep 11, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 1.35% | - |
| Sep 10, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.54% | - |
| Sep 9, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.05% | - |
| Sep 8, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.12% | - |
| Sep 5, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -1.71% | - |
| Sep 4, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -1.61% | - |
| Sep 3, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -0.19% | - |
| Sep 2, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.94% | - |
| Sep 1, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Aug 29, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.22% | - |
| Aug 28, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.34% | - |
| Aug 27, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.70% | - |
| Aug 26, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.32% | - |
| Aug 25, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.57% | - |
| Aug 22, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.15% | - |
| Aug 21, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 1.67% | - |
| Aug 20, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.52% | - |
| Aug 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.35% | - |
| Aug 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -2.20% | - |
| Aug 14, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -1.13% | - |
| Aug 13, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - | - |
| Aug 12, 2025 | 81.57 | 81.57 | 81.57 | 82.82 | 81.57 | -2.70% | - |
| Aug 11, 2025 | 83.83 | 83.83 | 83.83 | 85.12 | 83.83 | 0.59% | - |
| Aug 8, 2025 | 83.34 | 83.34 | 83.34 | 84.62 | 83.34 | -3.29% | - |
| Aug 7, 2025 | 86.17 | 86.17 | 86.17 | 87.50 | 86.17 | -0.02% | - |
| Aug 6, 2025 | 86.88 | 86.88 | 86.88 | 87.52 | 86.19 | 1.09% | 300 |
| Aug 5, 2025 | 85.27 | 85.27 | 85.27 | 86.58 | 85.27 | -0.51% | - |
| Aug 4, 2025 | 85.70 | 85.70 | 85.70 | 87.02 | 85.70 | -1.94% | - |
| Aug 1, 2025 | 87.40 | 87.40 | 87.40 | 88.74 | 87.40 | -2.25% | - |