Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 1.300
+0.010 (0.78%)
At close: Aug 12, 2025, 5:30 PM CET
Execus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.29 | 1.39 | 1.29 | 1.30 | - | 0.78% | 17,000 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | - | -0.77% | 7,000 |
| Aug 8, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | - | 2.36% | 11,000 |
| Aug 7, 2025 | 1.23 | 1.31 | 1.23 | 1.27 | - | 3.25% | 9,000 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Aug 5, 2025 | 1.25 | 1.31 | 1.23 | 1.23 | - | -1.60% | 11,000 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 0.81% | 8,000 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | - | -4.62% | 4,000 |
| Jul 31, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | - | - | 9,000 |
| Jul 30, 2025 | 1.25 | 1.30 | 1.18 | 1.30 | - | 5.69% | 22,000 |
| Jul 29, 2025 | 1.22 | 1.28 | 1.22 | 1.23 | - | - | 13,000 |
| Jul 28, 2025 | 1.22 | 1.26 | 1.17 | 1.23 | - | 4.24% | 23,000 |
| Jul 25, 2025 | 1.20 | 1.26 | 1.18 | 1.18 | - | -0.84% | 13,000 |
| Jul 24, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | - | - | 8,000 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 18, 2025 | 1.17 | 1.24 | 1.16 | 1.19 | - | 2.59% | 17,000 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Jul 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Jul 15, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | - | 3.57% | 14,000 |
| Jul 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 3,000 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jul 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jul 9, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 0.90% | 2,000 |
| Jul 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 20,000 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 2, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | - | -1.77% | 6,000 |
| Jul 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 30, 2025 | 1.17 | 1.19 | 1.13 | 1.13 | - | -2.59% | 13,000 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -3.33% | 3,000 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jun 25, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | - | 0.84% | 12,000 |
| Jun 24, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | - | -3.25% | 20,000 |
| Jun 23, 2025 | 1.26 | 1.29 | 1.23 | 1.23 | - | -6.82% | 10,000 |
| Jun 20, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | - | 3.13% | 17,000 |
| Jun 19, 2025 | 1.31 | 1.34 | 1.28 | 1.28 | - | -0.78% | 9,000 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jun 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 4,000 |
| Jun 16, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | -7.14% | 10,000 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 2.19% | 2,000 |
| Jun 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Jun 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1.48% | 1,000 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1.50% | 1,000 |
| Jun 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 2,000 |
| Jun 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -1.48% | 2,000 |
| Jun 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1.50% | 1,000 |