Skip to main content
logo
Exxon Mobil Corporation (BIT:1XOM)
Italy flag Italy · Delayed Price · Currency is EUR
128.44
+1.32 (1.04%)
Last updated: May 28, 2026, 2:14 PM CET

BIT:1XOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 2026136.86137.14134.68137.02137.021.99%3,056
May 15, 2026132.60134.54130.72134.34134.343.87%1,410
May 14, 2026129.64131.00127.34129.34129.340.67%164
May 13, 2026127.96128.96127.50128.48128.48-0.02%737
May 12, 2026128.58129.34127.98128.50128.502.16%240
May 11, 2026123.86125.14123.82125.78125.782.24%546
May 8, 2026123.70124.76122.92123.02123.02-0.23%885
May 7, 2026126.66126.66123.02123.30123.30-2.03%1,390
May 6, 2026131.28131.28125.42125.86125.86-4.62%1,927
May 5, 2026130.88132.34130.88131.96131.960.44%490
May 4, 2026129.78132.08128.48131.38131.38-0.80%2,104
Apr 30, 2026132.48132.70129.64132.44132.441.49%3,982
Apr 29, 2026128.86130.56128.86130.50130.500.38%3,891
Apr 28, 2026129.14130.00128.32130.00130.002.27%1,796
Apr 27, 2026127.40128.10126.92127.12127.120.60%335
Apr 24, 2026128.76129.06126.52126.36126.36-0.60%1,010
Apr 23, 2026128.80128.80126.98127.12127.120.22%550
Apr 22, 2026125.54128.08125.54126.84126.840.60%480
Apr 21, 2026125.62125.86124.40126.08126.08-0.24%1,044
Apr 20, 2026127.16127.26124.86126.38126.383.52%1,326
Apr 17, 2026129.70130.14120.06122.08122.08-4.95%3,611
Apr 16, 2026126.04128.68126.04128.44128.441.82%487
Apr 15, 2026126.64126.86125.02126.14126.140.11%1,106
Apr 14, 2026129.12129.28124.50126.00126.00-3.73%2,709
Apr 13, 2026134.30134.40130.00130.88130.880.37%1,151
Apr 10, 2026132.56133.00129.84130.40130.40-2.99%2,715
Apr 9, 2026134.74136.30133.68134.42134.421.90%1,073
Apr 8, 2026131.40133.14129.30131.92131.92-7.22%2,800
Apr 7, 2026145.02145.02140.70142.18142.182.18%1,886
Apr 2, 2026143.42144.68138.30139.14139.14-0.16%3,430
Apr 1, 2026142.38144.06138.92139.36139.36-7.49%3,220
Mar 31, 2026149.82150.80148.98150.64150.64-0.78%3,050
Mar 30, 2026150.24153.72148.64151.82151.822.66%2,701
Mar 27, 2026144.84148.44143.50147.88147.883.38%1,056
Mar 26, 2026142.14142.94140.52143.04143.041.03%502
Mar 25, 2026141.46142.22140.14141.58141.58-1.26%758
Mar 24, 2026139.24144.48139.12143.38143.383.42%1,096
Mar 23, 2026140.60140.60133.90138.64138.64-1.15%2,516
Mar 20, 2026137.26140.38136.56140.26140.261.43%812
Mar 19, 2026138.94138.94135.84138.28138.280.07%598
Mar 18, 2026137.44138.52136.78138.18138.18-0.23%692
Mar 17, 2026137.50139.18136.80138.50138.501.12%751
Mar 16, 2026137.72138.84135.00136.96136.960.84%938