Skip to main content
logo
ExxonMobil Holdings Corporation (BIT:1XOM)
Italy flag Italy · Delayed Price · Currency is EUR
142.30
+0.98 (0.69%)
At close: Sep 18, 2026

BIT:1XOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026141.42142.54141.42142.30142.300.69%89
Sep 17, 2026141.98141.98141.14141.32141.32-0.80%45
Sep 16, 2026145.92146.02142.46142.46142.46-2.82%129
Sep 15, 2026143.06146.60143.00146.60146.601.33%62
Sep 14, 2026145.60146.58143.78144.68144.681.69%206
Sep 11, 2026141.54141.96140.88142.28142.280.65%117
Sep 10, 2026142.26144.36141.02141.36141.360.41%217
Sep 9, 2026139.00141.00138.32140.78140.782.49%138
Sep 8, 2026138.88139.16137.36137.36137.360.26%223
Sep 7, 2026137.42138.58137.00137.00137.00-0.81%354
Sep 4, 2026140.14140.14137.72138.12138.12-2.53%174
Sep 3, 2026141.00142.02141.00141.70141.700.77%111
Sep 2, 2026142.88142.88140.62140.62140.62-0.11%58
Sep 1, 2026138.96140.78138.96140.78140.782.67%245
Aug 31, 2026136.64137.68136.56137.12137.121.86%125
Aug 28, 2026134.40134.40134.14134.62134.62-0.15%30
Aug 27, 2026135.26135.68135.16134.82134.82-1.99%44
Aug 26, 2026137.28137.28136.02137.56137.56-0.81%164
Aug 25, 2026140.86140.88138.42138.68138.68-0.47%235
Aug 24, 2026140.86140.98140.42139.34139.34-1.85%247
Aug 21, 2026141.12141.70141.12141.96141.96-2.07%63
Aug 20, 2026143.12143.96142.48144.96144.961.00%216
Aug 19, 2026143.34143.74142.58143.52143.520.52%126
Aug 18, 2026140.08141.56140.06142.78142.782.87%764
Aug 17, 2026137.88138.80136.68138.80138.800.45%182
Aug 14, 2026138.44141.36130.66138.18138.18-0.46%613
Aug 13, 2026137.44138.44137.26138.82138.820.73%171
Aug 12, 2026137.40137.90137.40137.82137.82-1.35%92
Aug 11, 2026138.10139.54137.80139.70139.702.03%175
Aug 10, 2026132.62137.10132.40136.92136.923.66%370
Aug 7, 2026134.34134.34132.32132.08132.08-0.36%54
Aug 6, 2026131.90132.94131.74132.56132.560.91%86
Aug 5, 2026134.60134.60131.92131.36131.36-1.13%32
Aug 4, 2026139.60139.60130.68132.86132.86-1.92%233
Aug 3, 2026133.24133.24133.24135.46135.460.19%18
Jul 31, 2026135.66136.26132.12135.20135.200.27%505
Jul 30, 2026136.96136.96134.76134.84134.84-2.80%57
Jul 29, 2026136.98138.84136.98138.72138.722.92%30
Jul 28, 2026135.50136.50134.90134.78134.78-0.50%103
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