Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 1.170
-0.050 (-4.10%)
Last updated: Apr 29, 2026, 3:38 PM CET
Execus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 9,000 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.16 | 1.23 | 1.23 | 0.82% | 43,000 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 25,000 |
| Apr 23, 2026 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -0.78% | 55,000 |
| Apr 22, 2026 | 1.28 | 1.31 | 1.24 | 1.28 | 1.28 | - | 95,000 |
| Apr 21, 2026 | 1.38 | 1.41 | 1.28 | 1.28 | 1.28 | -6.57% | 298,000 |
| Apr 20, 2026 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | 15.13% | 151,000 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 1.71% | 10,000 |
| Apr 16, 2026 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | 2.63% | 62,000 |
| Apr 15, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 6.54% | 64,000 |
| Apr 14, 2026 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 47,000 |
| Apr 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | 6,000 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 6,000 |
| Apr 9, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 19,000 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 67,000 |
| Apr 7, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -5.98% | 46,000 |
| Apr 2, 2026 | 1.22 | 1.26 | 1.16 | 1.17 | 1.17 | -4.88% | 77,000 |
| Apr 1, 2026 | 1.25 | 1.28 | 1.15 | 1.23 | 1.23 | -6.11% | 285,000 |
| Mar 31, 2026 | 1.19 | 1.34 | 1.19 | 1.31 | 1.31 | 10.08% | 283,000 |
| Mar 30, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 1.71% | 137,000 |
| Mar 27, 2026 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 0.86% | 13,000 |
| Mar 26, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 19,000 |
| Mar 25, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 54,000 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 23, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 9,000 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 9,000 |
| Mar 19, 2026 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 14,000 |
| Mar 18, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 5.41% | 3,000 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 4,000 |
| Mar 16, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | 8,000 |
| Mar 13, 2026 | 1.11 | 1.17 | 1.07 | 1.17 | 1.17 | 2.63% | 18,000 |
| Mar 12, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 8,000 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | - | 15,000 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 3,000 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 9,000 |
| 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 |