Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.450
-0.016 (-1.09%)
Oct 31, 2025, 5:35 PM CET
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 106,008 |
| Oct 30, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | - | 126,760 |
| Oct 29, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 121,493 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 90,020 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 89,549 |
| Oct 24, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | - | 127,951 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 105,456 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 55,477 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 250,012 |
| Oct 20, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 78,429 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 131,401 |
| Oct 16, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 143,188 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.65% | 238,878 |
| Oct 14, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 119,205 |
| Oct 13, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 179,609 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 84,460 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | - | 278,839 |
| Oct 8, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 179,306 |
| Oct 7, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -0.63% | 187,113 |
| Oct 6, 2025 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 653,777 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 353,375 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -2.48% | 361,263 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | -1.83% | 443,000 |
| Sep 30, 2025 | 1.70 | 1.71 | 1.53 | 1.64 | 1.64 | -3.53% | 577,150 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 100,488 |
| Sep 26, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 194,469 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 179,479 |
| Sep 24, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 146,344 |
| Sep 23, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 81,894 |
| Sep 22, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 140,866 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 103,803 |
| Sep 18, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 113,711 |
| Sep 17, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 86,058 |
| Sep 16, 2025 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 369,120 |
| Sep 15, 2025 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 4.32% | 433,152 |
| Sep 12, 2025 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 0.62% | 487,905 |
| Sep 11, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 40,461 |
| Sep 10, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 111,798 |
| Sep 9, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 167,238 |
| Sep 8, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 126,068 |
| Sep 5, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 189,263 |
| Sep 4, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 357,558 |
| Sep 3, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 328,130 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | - | 117,390 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 131,808 |
| Aug 29, 2025 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | 1.33% | 283,443 |
| Aug 28, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 257,449 |
| Aug 27, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 139,332 |
| Aug 26, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | - | 97,339 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 270,210 |