Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 1.180
+0.020 (1.72%)
At close: Mar 6, 2026
Execus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 15,000 |
| Mar 4, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 29,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 15,000 |
| Mar 2, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 14,000 |
| Feb 27, 2026 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 27,000 |
| Feb 26, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 5,000 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 7,000 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 8,000 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 10,000 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,000 |
| Feb 18, 2026 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | - | 10,000 |
| Feb 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 2,000 |
| Feb 16, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 9,000 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -2.40% | 58,000 |
| Feb 12, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 6,000 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | 14,000 |
| Feb 10, 2026 | 1.26 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 44,000 |
| Feb 9, 2026 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 44,000 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 5, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 4,000 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 3, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -3.15% | 6,000 |
| Feb 2, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 2,000 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 73,000 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | 7,000 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,000 |
| Jan 26, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 12,000 |
| Jan 23, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 68,000 |
| Jan 22, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -1.55% | 11,000 |
| Jan 21, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 21,000 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -3.08% | 23,000 |
| Jan 19, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 7,000 |
| Jan 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 2,000 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 14, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 8,000 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 7,000 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 3,000 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 2,000 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 1,000 |
| Jan 5, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 3,000 |
| Jan 2, 2026 | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | 3.65% | 14,000 |
| Dec 30, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 2,000 |
| Dec 29, 2025 | 1.40 | 1.49 | 1.40 | 1.41 | 1.41 | 1.44% | 49,000 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 22, 2025 | 1.40 | 1.41 | 1.31 | 1.39 | 1.39 | 1.46% | 35,000 |
| Dec 19, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 22,000 |