Skip to main content
logo
ExxonMobil Holdings Corporation (BIT:1XOM)
Italy flag Italy · Delayed Price · Currency is EUR
135.46
-2.28 (-1.66%)
At close: Jul 27, 2026

BIT:1XOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026132.98135.82132.54135.46135.46-1.66%895
Jul 24, 2026137.30138.00136.20137.74137.74-0.99%262
Jul 23, 2026136.40138.66136.40139.12139.122.84%381
Jul 22, 2026133.54135.46133.54135.28135.282.01%287
Jul 21, 2026129.54131.94129.54132.62132.621.89%696
Jul 20, 2026130.50130.50128.22130.16130.160.49%82
Jul 17, 2026127.74130.64127.74129.52129.521.71%672
Jul 16, 2026125.30125.64125.30127.34127.341.97%57
Jul 15, 2026126.06132.12120.06124.88124.88-0.76%387
Jul 14, 2026130.66130.66130.66125.84125.84-0.29%18
Jul 13, 2026130.68130.68118.26126.20126.201.40%275
Jul 10, 2026119.98126.00119.90124.46124.46-1.44%92
Jul 9, 2026119.20120.60119.20126.28126.280.69%26
Jul 8, 2026125.70130.08119.52125.42125.424.05%308
Jul 7, 2026120.82120.82120.82120.54120.54-3.86%10
Jul 6, 2026119.86119.86119.50125.38125.383.26%25
Jul 3, 2026118.20129.98118.20121.42121.4212.95%5
Jul 2, 2026107.80107.80107.50107.50107.50-5.12%22
Jul 1, 2026113.20113.20113.20113.30113.30-4.74%1
Jun 30, 2026118.86118.94118.82118.94118.940.07%117
Jun 29, 2026119.52119.94118.62118.86118.86-0.55%600
Jun 26, 2026120.02120.02119.52119.52119.52-1.29%426
Jun 25, 2026119.84121.38119.58121.08121.081.31%86
Jun 24, 2026121.62121.62119.66119.52119.52-2.88%566
Jun 23, 2026120.70122.24120.70123.06123.062.26%250
Jun 22, 2026121.00121.38120.28120.34120.340.23%314
Jun 19, 2026120.74120.74119.58120.06120.060.62%507
Jun 18, 2026121.68121.68118.60119.32119.32-2.32%390
Jun 17, 2026121.10122.94121.10122.16122.160.18%540
Jun 16, 2026121.78122.54121.04121.94121.940.20%425
Jun 15, 2026124.00124.18118.78121.70121.70-4.94%1,245
Jun 12, 2026125.30127.94125.30128.02128.02-2.05%209
Jun 11, 2026130.96132.02130.38130.70130.70-0.23%895
Jun 10, 2026129.16130.92129.16131.00131.001.61%1,573
Jun 9, 2026130.10130.28128.12128.92128.92-1.90%595
Jun 8, 2026132.90133.00130.60131.42131.420.44%944
Jun 5, 2026130.46131.34129.36130.84130.84-0.64%869
Jun 4, 2026131.22131.64130.14131.68131.68-0.48%1,060
Jun 3, 2026129.78132.28129.66132.32132.323.36%357
Jun 2, 2026127.20128.62126.80128.02128.02-0.34%363
Jun 1, 2026125.06125.98125.00128.46128.463.02%979
May 29, 2026126.12126.56124.70124.70124.70-1.98%587
May 28, 2026128.66128.66127.30127.22127.220.08%191
May 27, 2026128.28128.28125.90127.12127.12-2.77%882
May 26, 2026130.88131.12130.76130.74130.74-0.34%62
May 25, 2026127.06131.16127.06131.18131.18-1.46%286
May 22, 2026133.76134.36133.16133.12133.12-1.65%469
May 21, 2026134.46136.72133.70135.36135.36-0.94%1,468
May 20, 2026139.36141.08136.44136.64136.64-1.49%767
May 19, 2026137.90139.40137.86138.70138.701.23%775