Expert.ai S.p.A. (BIT:EXAI)
Italy · Delayed Price · Currency is EUR 1.660
-0.010 (-0.60%)
Jul 8, 2026, 11:46 AM CET
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 105,974 |
| May 18, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 17,918 |
| May 15, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.24% | 35,795 |
| May 14, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.36% | 104,355 |
| May 13, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 162,036 |
| May 12, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.52% | 114,948 |
| May 11, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | 0.35% | 454,033 |
| May 8, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -3.19% | 145,804 |
| May 7, 2026 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -0.57% | 138,386 |
| May 6, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 175,892 |
| May 5, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.57% | 115,064 |
| May 4, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 178,689 |
| Apr 30, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.25% | 109,955 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.90% | 78,812 |
| Apr 28, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 171,553 |