Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.600
+0.022 (1.39%)
Sep 25, 2026, 5:35 PM CET
Expert.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 1.39% | 72,942 |
| Sep 24, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -0.75% | 81,749 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.89% | 81,020 |
| Sep 22, 2026 | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | -1.99% | 216,623 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 0.75% | 109,062 |
| Sep 18, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.01% | 92,125 |
| Sep 17, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.15% | 113,664 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.01% | 42,558 |
| Sep 15, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | -0.25% | 95,256 |
| Sep 14, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.02% | 120,711 |
| Sep 11, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.38% | 70,498 |
| Sep 10, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 1.96% | 132,293 |
| Sep 9, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 2.27% | 130,322 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -2.22% | 199,417 |
| Sep 7, 2026 | 1.54 | 1.59 | 1.49 | 1.53 | 1.53 | 1.32% | 107,525 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.53% | 19,158 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 0.80% | 55,061 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.40% | 94,209 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.85% | 115,943 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -1.78% | 43,230 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 32,697 |
| Aug 27, 2026 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 0.77% | 37,359 |
| Aug 26, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.39% | 50,890 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.38% | 125,161 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.13% | 64,028 |
| Aug 21, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -1.36% | 102,806 |
| Aug 20, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | -0.86% | 38,359 |
| Aug 19, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 86,603 |
| Aug 18, 2026 | 1.64 | 1.65 | 1.56 | 1.64 | 1.64 | 0.37% | 83,165 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.37% | 83,808 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.73% | 69,570 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.12% | 58,426 |
| Aug 12, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.24% | 67,373 |
| Aug 11, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.12% | 95,298 |
| Aug 10, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 128,692 |
| Aug 7, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.48% | 75,804 |
| Aug 6, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -0.36% | 97,666 |
| Aug 5, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.24% | 60,861 |
| Aug 4, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -1.08% | 201,602 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.95% | 64,741 |
| Jul 31, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 100,366 |
| Jul 30, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.21% | 72,753 |
| Jul 29, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 114,435 |
| Jul 28, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.02% | 127,805 |
| Jul 27, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.48% | 33,495 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.84% | 16,250 |
| Jul 23, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 126,529 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.94% | 39,933 |
| Jul 21, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 0.71% | 50,686 |
| Jul 20, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.18% | 56,220 |