Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 0.8350
-0.0150 (-1.76%)
At close: Nov 4, 2026
Execus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | -1.76% | 47,000 |
| Nov 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 2, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 26,000 |
| Oct 30, 2026 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | -2.89% | 34,000 |
| Oct 29, 2026 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 1.76% | 12,000 |
| Oct 28, 2026 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 31,000 |
| Oct 27, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 12,000 |
| Oct 26, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 15,000 |
| Oct 23, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.64% | 7,000 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 7,000 |
| Oct 21, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | 7,000 |
| Oct 20, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 52,000 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 12,000 |
| Oct 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 2.13% | 30,000 |
| Oct 15, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -2.08% | 18,000 |
| Oct 14, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.52% | 14,000 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 12, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 0.53% | 16,000 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -2.06% | 12,000 |
| Oct 8, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 25,000 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 19,000 |
| Oct 6, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 18,000 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 5,000 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 5,000 |
| Oct 1, 2026 | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | -3.50% | 25,000 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 20,000 |
| Sep 29, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 19,000 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,000 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 24, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 5.88% | 28,000 |
| Sep 23, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -1.06% | 11,000 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -2.58% | 25,000 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 18, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 7,000 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,000 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 8,000 |
| Sep 15, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 2,000 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 4,000 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 10,000 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 3,000 |
| Sep 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,000 |
| Sep 4, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 12,000 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 2,000 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,000 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 3,000 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 7,000 |