Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.450
+0.004 (0.28%)
Aug 12, 2025, 4:41 PM CET
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 3.57% | 144,599 |
| Aug 8, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 113,990 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 48,078 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 170,845 |
| Aug 5, 2025 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | -2.11% | 274,229 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 50,172 |
| Aug 1, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 3.62% | 246,987 |
| Jul 31, 2025 | 1.40 | 1.45 | 1.31 | 1.38 | 1.38 | -9.21% | 2,003,846 |
| Jul 30, 2025 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 5.56% | 381,327 |
| Jul 29, 2025 | 1.56 | 1.60 | 1.42 | 1.44 | 1.44 | -9.43% | 512,468 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 85,604 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 147,329 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | - | 147,750 |
| Jul 23, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 1.89% | 474,263 |
| Jul 22, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | 109,234 |
| Jul 21, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.95% | 354,470 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 136,948 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 206,864 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 296,968 |
| Jul 15, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 216,497 |
| Jul 14, 2025 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 104,740 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 97,232 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 384,939 |
| Jul 9, 2025 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 626,409 |
| Jul 8, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 217,134 |
| Jul 7, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 127,346 |
| Jul 4, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 60,746 |
| Jul 3, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 117,831 |
| Jul 2, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 294,074 |
| Jul 1, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 57,825 |
| Jun 30, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 30,744 |
| Jun 27, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 28,950 |
| Jun 26, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 40,902 |
| Jun 25, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 41,939 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 17,776 |
| Jun 23, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 96,284 |
| Jun 20, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 38,664 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 43,531 |
| Jun 18, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 28,800 |
| Jun 17, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 35,305 |
| Jun 16, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 53,708 |
| Jun 13, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 104,321 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 39,458 |
| Jun 11, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 50,469 |
| Jun 10, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 56,381 |
| Jun 9, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 59,417 |
| Jun 6, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 49,146 |
| Jun 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 37,363 |
| Jun 4, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 81,451 |
| Jun 3, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 61,329 |