Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 1.270
-0.040 (-3.05%)
At close: Oct 31, 2025
Execus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 1,000 |
| Oct 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 29, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | - | 15,000 |
| Oct 28, 2025 | 1.33 | 1.33 | 1.22 | 1.31 | 1.31 | -2.96% | 51,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 11,000 |
| Oct 23, 2025 | 1.36 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 96,000 |
| Oct 22, 2025 | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | 2.96% | 160,000 |
| Oct 21, 2025 | 1.33 | 1.41 | 1.28 | 1.35 | 1.35 | 1.50% | 25,000 |
| Oct 20, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 7,000 |
| Oct 17, 2025 | 1.43 | 1.44 | 1.33 | 1.35 | 1.35 | -5.59% | 21,000 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -1.38% | 18,000 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 5,000 |
| Oct 14, 2025 | 1.53 | 1.58 | 1.44 | 1.48 | 1.48 | -1.99% | 70,000 |
| Oct 13, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 4.86% | 128,000 |
| Oct 10, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 14,000 |
| Oct 9, 2025 | 1.58 | 1.67 | 1.46 | 1.46 | 1.46 | -5.19% | 165,000 |
| Oct 8, 2025 | 1.28 | 1.54 | 1.27 | 1.54 | 1.54 | 18.46% | 127,000 |
| Oct 7, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 7,000 |
| Oct 6, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 3.91% | 4,000 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 2, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 3,000 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.97% | 3,000 |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 2,000 |
| Sep 26, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 6,000 |
| Sep 25, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 5,000 |
| Sep 24, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 14,000 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -4.83% | 8,000 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 3,000 |
| Sep 19, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 8,000 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 17, 2025 | 1.38 | 1.46 | 1.38 | 1.38 | 1.38 | 1.47% | 10,000 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 2.26% | 6,000 |
| Sep 15, 2025 | 1.32 | 1.40 | 1.28 | 1.33 | 1.33 | -2.21% | 17,000 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 5,000 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 10, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 10,000 |
| Sep 9, 2025 | 1.46 | 1.53 | 1.35 | 1.35 | 1.35 | -4.93% | 40,000 |
| Sep 8, 2025 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | - | 12,000 |
| Sep 5, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 2.90% | 10,000 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -2.82% | 11,000 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 2,000 |
| Sep 2, 2025 | 1.44 | 1.54 | 1.44 | 1.44 | 1.44 | - | 16,000 |
| Sep 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 11,000 |
| Aug 29, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | 2.86% | 15,000 |
| Aug 28, 2025 | 1.34 | 1.44 | 1.33 | 1.40 | 1.40 | 2.19% | 22,000 |
| Aug 27, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 3.79% | 12,000 |
| Aug 26, 2025 | 1.25 | 1.32 | 1.21 | 1.32 | 1.32 | 3.94% | 8,000 |
| Aug 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |