Expert.ai S.p.A. (FRA:3K2)
Germany · Delayed Price · Currency is EUR 1.582
-0.058 (-3.54%)
At close: Dec 19, 2025
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.54% | 50 |
| Dec 18, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 2.63% | 1,205 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.89% | - |
| Dec 15, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 5.47% | 1,205 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.31% | - |
| Dec 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.90% | - |
| Dec 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Dec 8, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 551 |
| Dec 5, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.85% | 20,000 |
| Dec 4, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -2.21% | 6,667 |
| Dec 3, 2025 | 1.61 | 1.73 | 1.61 | 1.72 | 1.72 | 3.61% | 45,319 |
| Dec 2, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 5.73% | 4,132 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | 6.08% | 1,610 |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.76% | - |
| Nov 25, 2025 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | 11.14% | 300 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.57% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.58% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.95% | - |
| Nov 18, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 7.88% | 2,386 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.58% | - |
| Nov 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.75% | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| Nov 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.30% | - |
| Nov 11, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 8.03% | 214 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.56% | - |
| Nov 6, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.14% | 1 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Nov 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.34% | - |
| Nov 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -3.07% | 7 |
| Oct 31, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.65% | 19 |
| Oct 30, 2025 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | -5.60% | 5 |
| Oct 29, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 6,667 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Oct 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | - |
| Oct 21, 2025 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -1.60% | 817 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.18% | - |
| Oct 17, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | -0.91% | 2 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.40% | 697 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Oct 14, 2025 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 250 |
| Oct 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.85% | - |