Exact Sciences Corporation (BIT:1EXAS)
Italy
· Delayed Price · Currency is EUR 86.99
+0.18 (0.21%)
At close: Dec 5, 2025
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.21% | - |
| Dec 4, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -0.06% | - |
| Dec 3, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.37% | - |
| Dec 2, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - | - |
| Dec 1, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -0.24% | - |
| Nov 28, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.14% | - |
| Nov 27, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -0.07% | - |
| Nov 26, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.55% | - |
| Nov 25, 2025 | 87.36 | 87.36 | 87.36 | 87.09 | 87.09 | -0.76% | 1 |
| Nov 24, 2025 | 87.52 | 87.62 | 87.52 | 87.76 | 87.76 | 0.02% | 2 |
| Nov 21, 2025 | 85.00 | 87.78 | 85.00 | 87.74 | 87.74 | -0.18% | 115 |
| Nov 20, 2025 | 72.80 | 88.45 | 72.80 | 87.90 | 87.90 | 42.69% | 371 |
| Nov 19, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.90% | - |
| Nov 18, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.03% | - |
| Nov 17, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.64% | - |
| Nov 14, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.99% | - |
| Nov 13, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.71% | - |
| Nov 12, 2025 | 58.66 | 58.66 | 58.66 | 58.92 | 58.92 | 2.33% | 1 |
| Nov 11, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.10% | - |
| Nov 10, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 1.30% | - |
| Nov 7, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -3.47% | - |
| Nov 6, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -1.98% | - |
| Nov 5, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -2.79% | - |
| Nov 4, 2025 | 62.88 | 62.88 | 62.15 | 61.73 | 61.73 | 9.31% | 340 |
| Nov 3, 2025 | 57.71 | 57.71 | 56.62 | 56.47 | 56.47 | 1.46% | 161 |
| Oct 31, 2025 | 56.79 | 57.25 | 55.55 | 55.66 | 55.66 | -0.16% | 380 |
| Oct 30, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 2.24% | - |
| Oct 29, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 1.00% | - |
| Oct 28, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.81% | - |
| Oct 27, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -2.26% | - |
| Oct 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.66% | - |
| Oct 23, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.35% | - |
| Oct 22, 2025 | 54.86 | 54.86 | 54.86 | 54.97 | 54.97 | 0.20% | 35 |
| Oct 21, 2025 | 55.25 | 55.25 | 55.25 | 54.86 | 54.86 | 2.03% | 20 |
| Oct 20, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 2.03% | - |
| Oct 17, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.57% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.32% | - |
| Oct 15, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 2.82% | - |
| Oct 14, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 2.48% | - |
| Oct 13, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.58% | - |
| Oct 10, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -3.03% | - |
| Oct 9, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 2.11% | - |
| Oct 8, 2025 | 50.40 | 50.40 | 50.40 | 50.67 | 50.67 | 2.66% | 8 |
| Oct 7, 2025 | 50.22 | 50.22 | 50.22 | 49.36 | 49.36 | 1.06% | 20 |
| Oct 6, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 2.29% | - |
| Oct 3, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.90% | - |
| Oct 2, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 2.23% | - |
| Oct 1, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 3.57% | - |
| Sep 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.21% | - |
| Sep 29, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.51% | - |
| Sep 26, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -1.25% | - |
| Sep 25, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 3.88% | - |
| Sep 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.54% | - |
| Sep 23, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.71% | - |
| Sep 22, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.32% | - |
| Sep 19, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.86% | - |
| Sep 18, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.62% | - |
| Sep 17, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.70% | - |
| Sep 16, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.71% | - |
| Sep 15, 2025 | 42.40 | 45.57 | 42.40 | 45.63 | 45.63 | -3.02% | 10 |
| Sep 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.38% | - |
| Sep 11, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.31% | - |
| Sep 10, 2025 | 45.33 | 45.33 | 45.33 | 46.62 | 46.62 | -0.20% | 8 |
| Sep 9, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 2.75% | - |
| Sep 8, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.30% | - |
| Sep 5, 2025 | 43.78 | 45.88 | 43.78 | 45.33 | 45.33 | 2.45% | 336 |
| Sep 4, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 6.24% | - |
| Sep 3, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.64% | - |
| Sep 2, 2025 | 39.96 | 40.41 | 39.96 | 40.97 | 40.97 | 6.42% | 22 |
| Sep 1, 2025 | 36.01 | 36.01 | 36.01 | 38.50 | 38.50 | -3.73% | 15 |
| Aug 29, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.21% | - |
| Aug 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1.54% | - |
| Aug 27, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.43% | - |
| Aug 26, 2025 | 42.34 | 42.34 | 39.49 | 39.70 | 39.70 | -0.46% | 20 |
| Aug 25, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.66% | - |
| Aug 22, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.14% | - |
| Aug 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.62% | - |
| Aug 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.49% | - |
| Aug 19, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 1.09% | - |
| Aug 18, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 2.30% | - |
| Aug 14, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.45% | - |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.25% | - |
| Aug 12, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.07% | - |
| Aug 11, 2025 | 35.58 | 35.58 | 35.27 | 35.20 | 35.20 | -4.03% | 120 |
| Aug 8, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 2.00% | - |
| Aug 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -10.84% | - |
| Aug 6, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -1.78% | - |
| Aug 5, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.38% | - |
| Aug 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.95% | - |
| Aug 1, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -4.17% | - |
| Jul 31, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 3.34% | - |
| Jul 30, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.94% | - |
| Jul 29, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -2.57% | - |
| Jul 28, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.28% | - |
| Jul 25, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.19% | - |
| Jul 24, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.05% | - |
| Jul 23, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.13% | - |
| Jul 22, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.31% | - |
| Jul 21, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -4.12% | - |
| Jul 18, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -2.79% | - |