Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 1.070
-0.020 (-1.83%)
Last updated: Aug 17, 2026, 3:54 PM CET
Execus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 15,000 |
| Aug 14, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 21,000 |
| Aug 13, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 19,000 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 3.00% | 31,000 |
| Aug 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 8,000 |
| Aug 7, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 17,000 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 7,000 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -4.33% | 123,000 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -4.59% | 74,000 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 31, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 7,000 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -6.03% | 61,000 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | - | 25,000 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 1,000 |
| Jul 27, 2026 | 1.07 | 1.20 | 1.07 | 1.18 | 1.18 | 7.27% | 196,000 |
| Jul 24, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 16,000 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 6,000 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 15,000 |
| Jul 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 2,000 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 3,000 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 5,000 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 36,000 |
| Jul 15, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 4.76% | 41,000 |
| Jul 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 6,000 |
| Jul 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 2,000 |
| Jul 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 11,000 |
| Jul 8, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -5.71% | 65,000 |
| Jul 7, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 14,000 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 3,000 |
| Jul 3, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -3.74% | 17,000 |
| Jul 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 9,000 |
| Jul 1, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 4,000 |
| Jun 30, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 12,000 |
| Jun 29, 2026 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 0.97% | 12,000 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 2,000 |
| Jun 25, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 8,000 |
| Jun 24, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -2.80% | 9,000 |
| Jun 23, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 5,000 |
| Jun 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,000 |
| Jun 19, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 9,000 |
| Jun 18, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 2,000 |
| Jun 17, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 21,000 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 15, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 12,000 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 36,000 |
| Jun 11, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 8,000 |
| Jun 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 9, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 5,000 |