Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.650
-0.034 (-2.02%)
Jul 28, 2026, 5:24 PM CET
Expert.ai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | - | -1.90% | 99,957 |
| 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 |
| Jul 17, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 43,114 |
| Jul 16, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 99,438 |
| Jul 15, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -1.66% | 151,139 |
| Jul 14, 2026 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 96,722 |
| Jul 13, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 0.47% | 213,242 |
| Jul 10, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 111,588 |
| Jul 9, 2026 | 1.69 | 1.70 | 1.64 | 1.69 | 1.69 | 2.18% | 211,690 |
| Jul 8, 2026 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | -0.96% | 175,357 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.79% | 91,843 |
| Jul 6, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.82% | 274,822 |
| Jul 3, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.43% | 268,598 |
| Jul 2, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.47% | 154,809 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.71% | 88,961 |
| Jun 30, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 113,865 |
| Jun 29, 2026 | 1.70 | 1.78 | 1.69 | 1.70 | 1.70 | 1.19% | 272,312 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 199,853 |
| Jun 25, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 0.24% | 86,065 |
| Jun 24, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.24% | 86,444 |
| Jun 23, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | - | 176,320 |
| Jun 22, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 235,501 |
| Jun 19, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.48% | 142,566 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 180,745 |
| Jun 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.08% | 157,841 |
| Jun 16, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 116,890 |
| Jun 15, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.24% | 117,693 |
| Jun 12, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.83% | 126,610 |
| Jun 11, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 88,326 |
| Jun 10, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 134,994 |
| Jun 9, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 184,745 |
| Jun 8, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.12% | 91,134 |
| Jun 5, 2026 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | -0.94% | 487,426 |
| Jun 4, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 2.79% | 150,020 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.24% | 53,829 |
| Jun 2, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.24% | 77,575 |
| Jun 1, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.73% | 142,989 |
| May 29, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | -0.73% | 157,620 |
| May 28, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 113,727 |
| May 27, 2026 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -2.83% | 239,116 |
| May 26, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.93% | 91,291 |
| May 25, 2026 | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | 4.26% | 158,841 |
| May 22, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.24% | 142,824 |
| May 21, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.74% | 109,068 |
| May 20, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.49% | 66,344 |