Exelixis, Inc. (BIT:1EXEL)
Italy · Delayed Price · Currency is EUR 50.68
+0.47 (0.94%)
At close: Sep 25, 2026
BIT:1EXEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 1.20% | - |
| Sep 23, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -3.87% | - |
| Sep 22, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 3.08% | - |
| Sep 21, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -1.65% | - |
| Sep 18, 2026 | 52.26 | 52.34 | 52.26 | 50.91 | 50.91 | 0.71% | 24 |
| Sep 17, 2026 | 49.38 | 49.38 | 49.38 | 50.55 | 50.55 | 2.21% | 5 |
| Sep 16, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 2.93% | - |
| Sep 15, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.48% | - |
| Sep 14, 2026 | 49.05 | 49.05 | 49.05 | 48.77 | 48.77 | 0.57% | 78 |
| Sep 11, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -2.40% | - |
| Sep 10, 2026 | 50.40 | 50.40 | 50.40 | 49.68 | 49.68 | 0.45% | 2 |
| Sep 9, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.68% | - |
| Sep 8, 2026 | 50.19 | 50.19 | 50.19 | 50.30 | 50.30 | -5.72% | 1 |
| Sep 7, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 5.21% | - |
| Sep 4, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.61% | - |
| Sep 3, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 3.11% | - |
| Sep 2, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 3.38% | - |
| Sep 1, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 2.42% | - |
| Aug 31, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.56% | - |
| Aug 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.43% | - |
| Aug 27, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.81% | - |
| Aug 26, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.05% | - |
| Aug 25, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 3.42% | - |
| Aug 24, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.47% | - |
| Aug 21, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.31% | - |
| Aug 20, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.26% | - |
| Aug 19, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.66% | - |
| Aug 18, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.09% | 5 |
| Aug 17, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 2.46% | - |
| Aug 14, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.24% | - |
| Aug 13, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.82% | - |
| Aug 12, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.92% | - |
| Aug 11, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.16% | - |
| Aug 10, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.03% | - |
| Aug 7, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -2.09% | - |
| Aug 6, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -3.11% | - |
| Aug 5, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.06% | - |
| Aug 4, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 3.62% | - |
| Aug 3, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.18% | - |
| Jul 31, 2026 | 48.30 | 48.30 | 48.30 | 46.69 | 46.69 | -2.28% | 20 |
| Jul 30, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -3.26% | - |
| Jul 29, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.60% | - |
| Jul 28, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.89% | - |
| Jul 27, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.51% | - |
| Jul 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.29% | - |
| Jul 23, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.44% | - |
| Jul 22, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.08% | - |
| Jul 21, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.32% | - |
| Jul 20, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.86% | - |
| Jul 17, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.90% | - |