Exxon Mobil Corporation (BIT:1XOM)
Italy · Delayed Price · Currency is EUR 95.26
+1.74 (1.86%)
Last updated: Sep 9, 2025, 9:00 AM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 93.71 | 95.26 | 93.71 | 95.26 | - | 1.86% | 290 |
| Sep 8, 2025 | 93.26 | 93.96 | 93.00 | 93.52 | - | -0.31% | 24 |
| Sep 5, 2025 | 96.61 | 96.61 | 93.81 | 93.81 | - | -4.11% | 70 |
| Sep 4, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | - | - | - |
| Sep 3, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | - | - | - |
| Sep 2, 2025 | 98.00 | 98.09 | 97.79 | 97.83 | - | 0.01% | 85 |
| Sep 1, 2025 | 97.26 | 97.82 | 97.26 | 97.82 | - | 0.24% | 30 |
| Aug 29, 2025 | 97.24 | 98.01 | 97.24 | 97.59 | - | 0.97% | 110 |
| Aug 28, 2025 | 96.49 | 97.02 | 96.46 | 96.65 | - | 0.32% | 449 |
| Aug 27, 2025 | 95.95 | 96.34 | 95.95 | 96.34 | - | 1.08% | 129 |
| Aug 26, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | - | - | - |
| Aug 25, 2025 | 95.11 | 95.31 | 94.79 | 95.31 | - | 0.86% | 55 |
| Aug 22, 2025 | 94.28 | 94.90 | 94.28 | 94.50 | - | 0.74% | 1,084 |
| Aug 21, 2025 | 93.33 | 93.81 | 93.33 | 93.81 | - | 0.17% | 81 |
| Aug 20, 2025 | 92.15 | 93.65 | 92.15 | 93.65 | - | 1.82% | 115 |
| Aug 19, 2025 | 91.00 | 91.98 | 91.00 | 91.98 | - | 0.63% | 80 |
| Aug 18, 2025 | 92.10 | 92.10 | 91.06 | 91.40 | - | 0.38% | 150 |
| Aug 14, 2025 | 90.81 | 91.05 | 90.81 | 91.05 | - | 0.26% | 25 |
| Aug 13, 2025 | 90.53 | 90.81 | 90.53 | 90.81 | - | -0.81% | 22 |
| Aug 12, 2025 | 91.86 | 91.86 | 91.55 | 91.55 | - | 0.24% | 101 |
| Aug 11, 2025 | 91.77 | 91.80 | 91.33 | 91.33 | - | -0.35% | 16 |
| Aug 8, 2025 | 91.45 | 91.65 | 91.17 | 91.65 | - | 0.22% | 43 |
| Aug 7, 2025 | 91.95 | 92.40 | 91.40 | 91.45 | - | -1.80% | 282 |
| Aug 6, 2025 | 92.65 | 93.46 | 92.65 | 93.13 | - | 0.47% | 230 |
| Aug 5, 2025 | 93.00 | 93.25 | 92.21 | 92.69 | - | -1.33% | 884 |
| Aug 4, 2025 | 94.46 | 94.46 | 93.76 | 93.94 | - | -1.16% | 53 |
| Aug 1, 2025 | 97.17 | 99.30 | 95.04 | 95.04 | - | -2.47% | 142 |
| Jul 31, 2025 | 97.60 | 98.25 | 97.45 | 97.45 | - | 0.17% | 212 |
| Jul 30, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | - | - | - |
| Jul 29, 2025 | 96.45 | 97.28 | 96.45 | 97.28 | - | 1.05% | 260 |
| Jul 28, 2025 | 95.17 | 96.27 | 95.17 | 96.27 | - | 2.69% | 22 |
| Jul 25, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | - | - | - |
| Jul 24, 2025 | 93.83 | 93.91 | 93.38 | 93.75 | - | 1.85% | 197 |
| Jul 23, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | - | - | - |
| Jul 22, 2025 | 92.66 | 93.06 | 92.05 | 92.05 | - | -0.66% | 95 |
| Jul 21, 2025 | 92.41 | 92.81 | 92.28 | 92.66 | - | -3.97% | 171 |
| Jul 18, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | - | - | - |
| Jul 17, 2025 | 96.84 | 96.84 | 96.49 | 96.49 | - | 0.28% | 65 |
| Jul 16, 2025 | 97.63 | 97.63 | 96.22 | 96.22 | - | -1.05% | 36 |
| Jul 15, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | - | - | - |
| Jul 14, 2025 | 99.00 | 99.00 | 97.24 | 97.24 | - | -1.35% | 114 |
| Jul 11, 2025 | 97.88 | 98.57 | 97.88 | 98.57 | - | 0.03% | 197 |
| Jul 10, 2025 | 96.59 | 98.54 | 96.59 | 98.54 | - | 1.37% | 116 |
| Jul 9, 2025 | 97.41 | 97.53 | 96.84 | 97.21 | - | 0.59% | 108 |
| Jul 8, 2025 | 94.12 | 96.64 | 94.12 | 96.64 | - | 1.96% | 39 |
| Jul 7, 2025 | 94.70 | 95.01 | 94.45 | 94.78 | - | 0.50% | 129 |
| Jul 4, 2025 | 94.29 | 94.97 | 93.86 | 94.31 | - | -1.14% | 134 |
| Jul 3, 2025 | 93.86 | 95.40 | 93.86 | 95.40 | - | 2.25% | 1,023 |
| Jul 2, 2025 | 93.09 | 93.80 | 92.70 | 93.30 | - | 0.93% | 169 |
| Jul 1, 2025 | 91.70 | 92.44 | 91.31 | 92.44 | - | -0.02% | 103 |