Exelon Corporation (BIT:1EXC)
Italy
· Delayed Price · Currency is EUR 38.04
-0.36 (-0.92%)
At close: Dec 4, 2025
Exelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.75% | - |
| Dec 4, 2025 | 37.97 | 37.97 | 37.97 | 38.04 | 38.04 | -0.92% | 10 |
| Dec 3, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -1.34% | - |
| Dec 2, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -1.95% | - |
| Dec 1, 2025 | 39.98 | 39.98 | 39.79 | 39.69 | 39.69 | -1.77% | 300 |
| Nov 28, 2025 | 40.52 | 40.52 | 40.52 | 40.40 | 40.40 | 0.64% | 50 |
| Nov 27, 2025 | 40.87 | 40.87 | 40.87 | 40.15 | 40.15 | 0.24% | 50 |
| Nov 26, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1.09% | - |
| Nov 25, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.29% | - |
| Nov 24, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.20% | - |
| Nov 21, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.67% | - |
| Nov 20, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.11% | - |
| Nov 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.11% | - |
| Nov 18, 2025 | 40.30 | 40.30 | 40.30 | 40.04 | 40.04 | -0.22% | 10 |
| Nov 17, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 2.29% | - |
| Nov 14, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -1.16% | - |
| Nov 13, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.01% | - |
| Nov 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.97% | - |
| Nov 11, 2025 | 39.30 | 39.30 | 39.30 | 39.32 | 39.32 | 0.17% | 10 |
| Nov 10, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -3.11% | - |
| Nov 7, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.75% | - |
| Nov 6, 2025 | 39.86 | 39.86 | 39.86 | 40.21 | 39.86 | -0.83% | - |
| Nov 5, 2025 | 40.20 | 40.20 | 40.20 | 40.55 | 40.20 | 1.80% | - |
| Nov 4, 2025 | 39.49 | 39.49 | 39.49 | 39.83 | 39.49 | 0.56% | - |
| Nov 3, 2025 | 39.27 | 39.27 | 39.27 | 39.61 | 39.27 | -1.86% | - |
| Oct 31, 2025 | 40.01 | 40.01 | 40.01 | 40.36 | 40.01 | -1.33% | - |
| Oct 30, 2025 | 40.55 | 40.55 | 40.55 | 40.91 | 40.55 | 0.34% | - |
| Oct 29, 2025 | 40.41 | 40.41 | 40.41 | 40.77 | 40.41 | -0.67% | - |
| Oct 28, 2025 | 40.69 | 40.69 | 40.69 | 41.04 | 40.69 | -0.32% | - |
| Oct 27, 2025 | 40.82 | 40.82 | 40.82 | 41.17 | 40.82 | -0.05% | - |
| Oct 24, 2025 | 40.84 | 40.84 | 40.84 | 41.19 | 40.83 | 0.39% | - |
| Oct 23, 2025 | 40.68 | 40.68 | 40.68 | 41.03 | 40.68 | -1.11% | - |
| Oct 22, 2025 | 41.13 | 41.13 | 41.13 | 41.49 | 41.13 | 0.69% | - |
| Oct 21, 2025 | 40.85 | 40.85 | 40.85 | 41.21 | 40.85 | 0.45% | - |
| Oct 20, 2025 | 41.50 | 41.50 | 41.50 | 41.02 | 40.67 | 0.81% | 74 |
| Oct 17, 2025 | 40.53 | 40.53 | 40.53 | 40.69 | 40.34 | -0.34% | 20 |
| Oct 16, 2025 | 40.48 | 40.48 | 40.48 | 40.83 | 40.48 | -0.41% | - |
| Oct 15, 2025 | 40.65 | 40.65 | 40.65 | 41.00 | 40.65 | 0.59% | - |
| Oct 14, 2025 | 40.62 | 40.62 | 40.62 | 40.76 | 40.41 | 0.53% | 74 |
| Oct 13, 2025 | 40.20 | 40.20 | 40.20 | 40.55 | 40.20 | -0.17% | - |
| Oct 10, 2025 | 40.27 | 40.27 | 40.27 | 40.62 | 40.26 | 0.49% | - |
| Oct 9, 2025 | 40.07 | 40.07 | 40.07 | 40.42 | 40.07 | 1.20% | - |
| Oct 8, 2025 | 39.59 | 39.59 | 39.59 | 39.94 | 39.59 | -0.27% | - |
| Oct 7, 2025 | 39.70 | 39.70 | 39.70 | 40.05 | 39.70 | 3.02% | - |
| Oct 6, 2025 | 38.54 | 38.54 | 38.54 | 38.87 | 38.53 | 0.83% | - |
| Oct 3, 2025 | 38.22 | 38.22 | 38.22 | 38.55 | 38.22 | 0.06% | - |
| Oct 2, 2025 | 38.19 | 38.19 | 38.19 | 38.53 | 38.19 | -0.32% | - |
| Oct 1, 2025 | 38.40 | 38.40 | 38.40 | 38.65 | 38.32 | 1.98% | 10 |
| Sep 30, 2025 | 37.57 | 37.57 | 37.57 | 37.90 | 37.57 | 1.23% | - |
| Sep 29, 2025 | 37.12 | 37.12 | 37.12 | 37.44 | 37.12 | -0.39% | - |
| Sep 26, 2025 | 37.26 | 37.26 | 37.26 | 37.59 | 37.26 | -0.61% | - |
| Sep 25, 2025 | 37.49 | 37.49 | 37.49 | 37.82 | 37.49 | 0.46% | - |
| Sep 24, 2025 | 37.32 | 37.32 | 37.32 | 37.64 | 37.32 | 1.81% | - |
| Sep 23, 2025 | 36.65 | 36.65 | 36.65 | 36.97 | 36.65 | 0.26% | - |
| Sep 22, 2025 | 36.56 | 36.56 | 36.56 | 36.88 | 36.56 | 0.53% | - |
| Sep 19, 2025 | 36.36 | 36.36 | 36.36 | 36.68 | 36.36 | 0.12% | - |
| Sep 18, 2025 | 36.32 | 36.32 | 36.32 | 36.64 | 36.32 | 0.40% | - |
| Sep 17, 2025 | 36.18 | 36.18 | 36.18 | 36.49 | 36.18 | -0.48% | - |
| Sep 16, 2025 | 36.35 | 36.35 | 36.35 | 36.67 | 36.35 | -0.23% | - |
| Sep 15, 2025 | 36.43 | 36.43 | 36.43 | 36.75 | 36.43 | -0.81% | - |
| Sep 12, 2025 | 37.10 | 37.10 | 37.10 | 37.05 | 36.73 | 0.38% | 10 |
| Sep 11, 2025 | 36.59 | 36.59 | 36.59 | 36.91 | 36.59 | 0.33% | - |
| Sep 10, 2025 | 36.47 | 36.47 | 36.47 | 36.79 | 36.47 | -0.19% | - |
| Sep 9, 2025 | 36.54 | 36.54 | 36.54 | 36.86 | 36.54 | 0.19% | - |
| Sep 8, 2025 | 36.47 | 36.47 | 36.47 | 36.79 | 36.47 | -0.43% | - |
| Sep 5, 2025 | 36.63 | 36.63 | 36.63 | 36.95 | 36.63 | -0.73% | - |
| Sep 4, 2025 | 36.90 | 36.90 | 36.90 | 37.22 | 36.90 | 0.01% | - |
| Sep 3, 2025 | 36.89 | 36.89 | 36.89 | 37.22 | 36.89 | -0.25% | - |
| Sep 2, 2025 | 36.99 | 36.99 | 36.99 | 37.31 | 36.99 | 3.09% | - |
| Sep 1, 2025 | 35.88 | 35.88 | 35.88 | 36.19 | 35.88 | -3.17% | - |
| Aug 29, 2025 | 37.05 | 37.05 | 37.05 | 37.38 | 37.05 | -0.93% | - |
| Aug 28, 2025 | 37.40 | 37.40 | 37.40 | 37.73 | 37.40 | -1.35% | - |
| Aug 27, 2025 | 37.91 | 37.91 | 37.91 | 38.24 | 37.91 | 0.30% | - |
| Aug 26, 2025 | 37.80 | 37.80 | 37.80 | 38.13 | 37.80 | -0.66% | - |
| Aug 25, 2025 | 38.05 | 38.05 | 38.05 | 38.38 | 38.05 | 0.60% | - |
| Aug 22, 2025 | 37.82 | 37.82 | 37.82 | 38.15 | 37.82 | -1.13% | - |
| Aug 21, 2025 | 38.25 | 38.25 | 38.25 | 38.59 | 38.25 | 0.29% | - |
| Aug 20, 2025 | 38.14 | 38.14 | 38.14 | 38.48 | 38.14 | 1.28% | - |
| Aug 19, 2025 | 37.66 | 37.66 | 37.66 | 37.99 | 37.66 | 0.28% | - |
| Aug 18, 2025 | 37.56 | 37.56 | 37.56 | 37.89 | 37.56 | -1.88% | - |
| Aug 14, 2025 | 38.28 | 38.28 | 38.28 | 38.61 | 38.28 | 1.03% | - |
| Aug 13, 2025 | 37.89 | 37.89 | 37.89 | 38.22 | 37.89 | 0.91% | - |
| Aug 12, 2025 | 37.54 | 37.54 | 37.54 | 37.87 | 37.54 | -1.62% | - |
| Aug 11, 2025 | 38.16 | 38.16 | 38.16 | 38.50 | 38.16 | -0.99% | - |
| Aug 8, 2025 | 38.55 | 38.55 | 38.55 | 38.88 | 38.54 | - | - |
| Aug 7, 2025 | 38.20 | 38.20 | 38.20 | 38.88 | 38.20 | -0.17% | - |
| Aug 6, 2025 | 38.27 | 38.27 | 38.27 | 38.95 | 38.27 | 0.27% | - |
| Aug 5, 2025 | 38.16 | 38.16 | 38.16 | 38.84 | 38.16 | -0.40% | - |
| Aug 4, 2025 | 38.32 | 38.32 | 38.32 | 39.00 | 38.32 | 0.80% | - |
| Aug 1, 2025 | 38.60 | 38.60 | 38.60 | 38.69 | 38.01 | -0.79% | 10 |
| Jul 31, 2025 | 36.91 | 38.95 | 36.91 | 39.00 | 38.32 | 0.78% | 99 |
| Jul 30, 2025 | 38.02 | 38.02 | 38.02 | 38.70 | 38.02 | 0.87% | - |
| Jul 29, 2025 | 37.69 | 37.69 | 37.69 | 38.36 | 37.69 | 2.32% | - |
| Jul 28, 2025 | 36.84 | 36.84 | 36.84 | 37.49 | 36.84 | 0.60% | - |
| Jul 25, 2025 | 36.62 | 36.62 | 36.62 | 37.27 | 36.62 | -0.08% | - |
| Jul 24, 2025 | 36.65 | 36.65 | 36.65 | 37.30 | 36.65 | -0.60% | - |
| Jul 23, 2025 | 36.87 | 36.87 | 36.87 | 37.52 | 36.87 | -0.50% | - |
| Jul 22, 2025 | 37.05 | 37.05 | 37.05 | 37.71 | 37.05 | 0.88% | - |
| Jul 21, 2025 | 36.73 | 36.73 | 36.73 | 37.38 | 36.73 | 0.66% | - |
| Jul 18, 2025 | 36.49 | 36.49 | 36.49 | 37.14 | 36.49 | 0.18% | - |