Execus S.p.A. (BIT:EXEC)
Italy · Delayed Price · Currency is EUR 1.090
-0.030 (-2.68%)
At close: Jun 12, 2026
Execus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 9,000 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,000 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 2, 2026 | 1.09 | 1.12 | 1.03 | 1.11 | 1.11 | 0.91% | 43,000 |
| Jun 1, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 5,000 |
| May 29, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -2.68% | 25,000 |
| May 28, 2026 | 1.10 | 1.12 | 1.01 | 1.12 | 1.12 | - | 50,000 |
| May 27, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | - | 14,000 |
| May 26, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 5,000 |
| May 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,000 |
| May 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 2.70% | 3,000 |
| May 19, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 16,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 23,000 |
| May 15, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 6,000 |
| May 14, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 12,000 |
| May 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,000 |
| May 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| May 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,000 |
| May 8, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 7,000 |
| May 7, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 9,000 |
| May 6, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 16,000 |
| May 5, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 40,000 |
| May 4, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -2.48% | 19,000 |
| Apr 30, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 8,000 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -4.10% | 23,000 |
| 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 |