Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.750
-0.030 (-1.69%)
At close: Mar 27, 2026
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | - | -1.69% | 81,588 |
| Mar 26, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | - | 138,382 |
| Mar 25, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 170,071 |
| Mar 24, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 1.27% | 312,016 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -0.11% | 562,457 |
| Mar 20, 2026 | 1.68 | 1.84 | 1.68 | 1.74 | 1.74 | 2.35% | 803,319 |
| Mar 19, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 4.04% | 294,490 |
| Mar 18, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.25% | 226,165 |
| Mar 17, 2026 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 358,059 |
| Mar 16, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 1.89% | 136,442 |
| Mar 13, 2026 | 1.59 | 1.61 | 1.51 | 1.59 | 1.59 | 1.02% | 335,284 |
| Mar 12, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.63% | 261,601 |
| Mar 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 200,530 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 162,290 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | - | 90,218 |
| Mar 6, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | - | 82,190 |
| Mar 5, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 118,513 |
| Mar 4, 2026 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 0.63% | 172,335 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.45 | 1.59 | 1.59 | -1.24% | 371,784 |
| Mar 2, 2026 | 1.55 | 1.67 | 1.55 | 1.61 | 1.61 | 1.00% | 144,834 |
| Feb 27, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.38% | 62,201 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 103,187 |
| Feb 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 165,977 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.88% | 106,964 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 78,591 |
| Feb 20, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.37% | 89,337 |
| Feb 19, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.50% | 77,235 |
| Feb 18, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.12% | 72,118 |
| Feb 17, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.49% | 102,351 |
| Feb 16, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 0.37% | 114,810 |
| Feb 13, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.34% | 127,760 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.49% | 105,968 |
| Feb 11, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.67% | 116,733 |
| Feb 10, 2026 | 1.67 | 1.71 | 1.61 | 1.67 | 1.67 | 0.97% | 249,345 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.96% | 132,614 |
| Feb 6, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.22% | 175,159 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -1.16% | 103,998 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -1.37% | 183,051 |
| Feb 3, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | 0.23% | 178,471 |
| Feb 2, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.11% | 82,712 |
| Jan 30, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.11% | 126,692 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.57% | 115,578 |
| Jan 28, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.22% | 60,865 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.34% | 76,189 |
| Jan 26, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | 0.11% | 238,588 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.45% | 43,461 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.22% | 160,716 |
| Jan 21, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 82,687 |
| Jan 20, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -1.21% | 185,007 |
| Jan 19, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.31% | 174,417 |