Expand Energy Corporation (BIT:1EXE)
Italy · Delayed Price · Currency is EUR 87.52
0.00 (0.00%)
Last updated: Sep 16, 2025, 9:00 AM CET
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 89.40 | 89.40 | 89.40 | 90.78 | 89.40 | -0.87% | - |
| Jul 30, 2025 | 91.02 | 91.02 | 91.02 | 91.58 | 90.19 | 6.09% | 18 |
| Jul 29, 2025 | 86.24 | 86.24 | 86.24 | 86.32 | 85.01 | 3.30% | 19 |
| Jul 28, 2025 | 82.29 | 82.29 | 82.29 | 83.56 | 82.29 | -0.26% | - |
| Jul 25, 2025 | 82.51 | 82.51 | 82.51 | 83.78 | 82.51 | -1.53% | - |
| Jul 24, 2025 | 83.79 | 83.79 | 83.79 | 85.08 | 83.79 | 2.31% | - |
| Jul 23, 2025 | 81.90 | 81.90 | 81.90 | 83.16 | 81.90 | -2.78% | - |
| Jul 22, 2025 | 84.24 | 84.24 | 84.24 | 85.54 | 84.24 | -2.06% | - |
| Jul 21, 2025 | 86.02 | 86.02 | 86.02 | 87.34 | 86.02 | -6.45% | - |
| Jul 18, 2025 | 91.95 | 91.95 | 91.95 | 93.36 | 91.95 | 0.69% | - |
| Jul 17, 2025 | 91.32 | 91.32 | 91.32 | 92.72 | 91.32 | 0.22% | - |
| Jul 16, 2025 | 91.12 | 91.12 | 91.12 | 92.52 | 91.12 | 0.04% | - |
| Jul 15, 2025 | 91.08 | 91.08 | 91.08 | 92.48 | 91.08 | -0.24% | - |
| Jul 14, 2025 | 91.30 | 91.30 | 91.30 | 92.70 | 91.30 | 2.54% | - |
| Jul 11, 2025 | 89.03 | 89.03 | 89.03 | 90.40 | 89.03 | 1.85% | - |