ExxonMobil Holdings Corporation (BIT:1XOM)
Italy · Delayed Price · Currency is EUR 138.18
-0.64 (-0.46%)
At close: Aug 14, 2026
BIT:1XOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 138.44 | 141.36 | 130.66 | 138.18 | 138.18 | -0.46% | 613 |
| Aug 13, 2026 | 137.44 | 138.44 | 137.26 | 138.82 | 138.82 | 0.73% | 171 |
| Aug 12, 2026 | 137.40 | 137.90 | 137.40 | 137.82 | 137.82 | -1.35% | 92 |
| Aug 11, 2026 | 138.10 | 139.54 | 137.80 | 139.70 | 139.70 | 2.03% | 175 |
| Aug 10, 2026 | 132.62 | 137.10 | 132.40 | 136.92 | 136.92 | 3.66% | 370 |
| Aug 7, 2026 | 134.34 | 134.34 | 132.32 | 132.08 | 132.08 | -0.36% | 54 |
| Aug 6, 2026 | 131.90 | 132.94 | 131.74 | 132.56 | 132.56 | 0.91% | 86 |
| Aug 5, 2026 | 134.60 | 134.60 | 131.92 | 131.36 | 131.36 | -1.13% | 32 |
| Aug 4, 2026 | 139.60 | 139.60 | 130.68 | 132.86 | 132.86 | -1.92% | 233 |
| Aug 3, 2026 | 133.24 | 133.24 | 133.24 | 135.46 | 135.46 | 0.19% | 18 |
| Jul 31, 2026 | 135.66 | 136.26 | 132.12 | 135.20 | 135.20 | 0.27% | 505 |
| Jul 30, 2026 | 136.96 | 136.96 | 134.76 | 134.84 | 134.84 | -2.80% | 57 |
| Jul 29, 2026 | 136.98 | 138.84 | 136.98 | 138.72 | 138.72 | 2.92% | 30 |
| Jul 28, 2026 | 135.50 | 136.50 | 134.90 | 134.78 | 134.78 | -0.50% | 103 |
| Jul 27, 2026 | 132.98 | 135.82 | 132.54 | 135.46 | 135.46 | -1.66% | 895 |
| Jul 24, 2026 | 137.30 | 138.00 | 136.20 | 137.74 | 137.74 | -0.99% | 262 |
| Jul 23, 2026 | 136.40 | 138.66 | 136.40 | 139.12 | 139.12 | 2.84% | 381 |
| Jul 22, 2026 | 133.54 | 135.46 | 133.54 | 135.28 | 135.28 | 2.01% | 287 |
| Jul 21, 2026 | 129.54 | 131.94 | 129.54 | 132.62 | 132.62 | 1.89% | 696 |
| Jul 20, 2026 | 130.50 | 130.50 | 128.22 | 130.16 | 130.16 | 0.49% | 82 |
| Jul 17, 2026 | 127.74 | 130.64 | 127.74 | 129.52 | 129.52 | 1.71% | 672 |
| Jul 16, 2026 | 125.30 | 125.64 | 125.30 | 127.34 | 127.34 | 1.97% | 57 |
| Jul 15, 2026 | 126.06 | 132.12 | 120.06 | 124.88 | 124.88 | -0.76% | 387 |
| Jul 14, 2026 | 130.66 | 130.66 | 130.66 | 125.84 | 125.84 | -0.29% | 18 |
| Jul 13, 2026 | 130.68 | 130.68 | 118.26 | 126.20 | 126.20 | 1.40% | 275 |
| Jul 10, 2026 | 119.98 | 126.00 | 119.90 | 124.46 | 124.46 | -1.44% | 92 |
| Jul 9, 2026 | 119.20 | 120.60 | 119.20 | 126.28 | 126.28 | 0.69% | 26 |
| Jul 8, 2026 | 125.70 | 130.08 | 119.52 | 125.42 | 125.42 | 4.05% | 308 |
| Jul 7, 2026 | 120.82 | 120.82 | 120.82 | 120.54 | 120.54 | -3.86% | 10 |
| Jul 6, 2026 | 119.86 | 119.86 | 119.50 | 125.38 | 125.38 | 3.26% | 25 |
| Jul 3, 2026 | 118.20 | 129.98 | 118.20 | 121.42 | 121.42 | 12.95% | 5 |
| Jul 2, 2026 | 107.80 | 107.80 | 107.50 | 107.50 | 107.50 | -5.12% | 22 |
| Jul 1, 2026 | 113.20 | 113.20 | 113.20 | 113.30 | 113.30 | -4.74% | 1 |
| Jun 30, 2026 | 118.86 | 118.94 | 118.82 | 118.94 | 118.94 | 0.07% | 117 |
| Jun 29, 2026 | 119.52 | 119.94 | 118.62 | 118.86 | 118.86 | -0.55% | 600 |
| Jun 26, 2026 | 120.02 | 120.02 | 119.52 | 119.52 | 119.52 | -1.29% | 426 |
| Jun 25, 2026 | 119.84 | 121.38 | 119.58 | 121.08 | 121.08 | 1.31% | 86 |
| Jun 24, 2026 | 121.62 | 121.62 | 119.66 | 119.52 | 119.52 | -2.88% | 566 |
| Jun 23, 2026 | 120.70 | 122.24 | 120.70 | 123.06 | 123.06 | 2.26% | 250 |
| Jun 22, 2026 | 121.00 | 121.38 | 120.28 | 120.34 | 120.34 | 0.23% | 314 |
| Jun 19, 2026 | 120.74 | 120.74 | 119.58 | 120.06 | 120.06 | 0.62% | 507 |
| Jun 18, 2026 | 121.68 | 121.68 | 118.60 | 119.32 | 119.32 | -2.32% | 390 |
| Jun 17, 2026 | 121.10 | 122.94 | 121.10 | 122.16 | 122.16 | 0.18% | 540 |
| Jun 16, 2026 | 121.78 | 122.54 | 121.04 | 121.94 | 121.94 | 0.20% | 425 |
| Jun 15, 2026 | 124.00 | 124.18 | 118.78 | 121.70 | 121.70 | -4.94% | 1,245 |
| Jun 12, 2026 | 125.30 | 127.94 | 125.30 | 128.02 | 128.02 | -2.05% | 209 |
| Jun 11, 2026 | 130.96 | 132.02 | 130.38 | 130.70 | 130.70 | -0.23% | 895 |
| Jun 10, 2026 | 129.16 | 130.92 | 129.16 | 131.00 | 131.00 | 1.61% | 1,573 |
| Jun 9, 2026 | 130.10 | 130.28 | 128.12 | 128.92 | 128.92 | -1.90% | 595 |
| Jun 8, 2026 | 132.90 | 133.00 | 130.60 | 131.42 | 131.42 | 0.44% | 944 |