Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.590
-0.020 (-1.24%)
Mar 3, 2026, 5:35 PM CET
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.61 | 1.61 | 1.45 | 1.56 | - | -2.86% | 287,441 |
| 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 |
| Jan 16, 2026 | 1.84 | 1.85 | 1.78 | 1.84 | 1.84 | -0.33% | 190,528 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.86% | 161,176 |
| Jan 14, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -1.69% | 192,320 |
| Jan 13, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.94% | 180,407 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 2.03% | 124,276 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 394,809 |
| Jan 8, 2026 | 1.92 | 1.93 | 1.85 | 1.92 | 1.92 | - | 340,686 |
| Jan 7, 2026 | 1.88 | 1.97 | 1.85 | 1.92 | 1.92 | 2.56% | 560,945 |
| Jan 6, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | -0.43% | 254,753 |
| Jan 5, 2026 | 1.80 | 1.95 | 1.78 | 1.88 | 1.88 | 6.21% | 1,221,127 |
| Jan 2, 2026 | 1.61 | 1.77 | 1.56 | 1.77 | 1.77 | 12.74% | 762,066 |
| Dec 30, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 158,502 |
| Dec 29, 2025 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 219,073 |
| Dec 23, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.36% | 143,379 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.98% | 103,030 |
| Dec 19, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | - | 196,481 |
| Dec 18, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -0.73% | 255,338 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -0.49% | 170,479 |