Expand Energy Corporation (BIT:1EXE)
Italy
· Delayed Price · Currency is EUR 92.02
-0.50 (-0.54%)
Last updated: Mar 5, 2026, 5:23 PM CET
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.02 | 92.02 | 92.02 | 91.84 | 91.84 | -0.73% | 17 |
| Mar 4, 2026 | 87.14 | 87.14 | 87.14 | 92.52 | 92.52 | -0.94% | 11 |
| Mar 3, 2026 | 94.34 | 94.38 | 93.40 | 93.40 | 93.40 | 1.46% | 211 |
| Mar 2, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 0.55% | - |
| Feb 27, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 1.69% | - |
| Feb 26, 2026 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.87% | - |
| Feb 25, 2026 | 88.66 | 88.66 | 88.66 | 89.26 | 89.26 | 3.91% | 17 |
| Feb 24, 2026 | 87.44 | 87.44 | 87.44 | 85.90 | 85.90 | -4.26% | 17 |
| Feb 23, 2026 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 0.27% | - |
| Feb 20, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 3.81% | - |
| Feb 19, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 2.99% | - |
| Feb 18, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -2.79% | - |
| Feb 17, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.16% | - |
| Feb 16, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -3.99% | - |
| Feb 13, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 1.34% | - |
| Feb 12, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.76% | - |
| Feb 11, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -1.78% | - |
| Feb 10, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 4.03% | - |
| Feb 9, 2026 | 88.44 | 88.44 | 85.04 | 85.42 | 85.42 | -9.13% | 226 |
| Feb 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.51% | - |
| Feb 5, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.46% | - |
| Feb 4, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 1.30% | - |
| Feb 3, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.68% | - |
| Feb 2, 2026 | 90.80 | 90.80 | 90.80 | 91.56 | 91.56 | -3.50% | 64 |
| Jan 30, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 2.18% | - |
| Jan 29, 2026 | 92.04 | 92.04 | 92.04 | 92.86 | 92.86 | 0.63% | 1 |
| Jan 28, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 2.72% | - |
| Jan 27, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | -3.56% | - |
| Jan 26, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.13% | - |
| Jan 23, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 0.37% | - |
| Jan 22, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -0.68% | - |
| Jan 21, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 5.57% | - |
| Jan 20, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -2.29% | - |
| Jan 19, 2026 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 5.37% | - |
| Jan 16, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.69% | - |
| Jan 15, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.21% | - |
| Jan 14, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -1.06% | - |
| Jan 13, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.77% | - |
| Jan 12, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -1.45% | - |
| Jan 9, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -1.18% | - |
| Jan 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.76% | - |
| Jan 7, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 2.56% | - |
| Jan 6, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.25% | - |
| Jan 5, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -3.31% | - |
| Jan 2, 2026 | 89.34 | 97.12 | 89.34 | 92.58 | 92.58 | -3.62% | 51 |
| Dec 30, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 1.61% | - |
| Dec 29, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 1.61% | - |
| Dec 23, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.82% | - |
| Dec 22, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -0.45% | - |
| Dec 19, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.04% | - |
| Dec 18, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 1.20% | - |
| Dec 17, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 0.75% | - |
| Dec 16, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -3.36% | - |
| Dec 15, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.26% | - |
| Dec 12, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -2.10% | - |
| Dec 11, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | -3.25% | - |
| Dec 10, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -1.85% | - |
| Dec 9, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -1.77% | - |
| Dec 8, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -2.61% | - |
| Dec 5, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.94% | - |
| Dec 4, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 2.07% | - |
| Dec 3, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.53% | - |
| Dec 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.24% | - |
| Dec 1, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.33% | - |
| Nov 28, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 2.39% | - |
| Nov 27, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.05% | - |
| Nov 26, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 2.24% | - |
| Nov 25, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.05% | - |
| Nov 24, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -2.10% | - |
| Nov 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.87% | - |
| Nov 20, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 2.28% | - |
| Nov 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.04% | - |
| Nov 18, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -1.32% | - |
| Nov 17, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 1.91% | - |
| Nov 14, 2025 | 97.74 | 97.74 | 97.74 | 99.40 | 99.40 | -2.88% | 150 |
| Nov 13, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 0.44% | - |
| Nov 12, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 1.29% | - |
| Nov 11, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 2.53% | - |
| Nov 10, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 1.74% | - |
| Nov 7, 2025 | 96.80 | 96.80 | 96.80 | 96.44 | 96.44 | 0.54% | 37 |
| Nov 6, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -1.76% | - |
| Nov 5, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 2.43% | - |
| Nov 4, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 2.56% | - |
| Nov 3, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 4.45% | - |
| Oct 31, 2025 | 87.80 | 89.64 | 87.80 | 88.98 | 88.98 | 2.32% | 167 |
| Oct 30, 2025 | 86.20 | 87.40 | 86.20 | 86.96 | 86.96 | 1.28% | 34 |
| Oct 29, 2025 | 86.58 | 86.58 | 86.58 | 85.86 | 85.86 | -2.23% | 17 |
| Oct 28, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -2.01% | - |
| Oct 27, 2025 | 89.36 | 89.36 | 89.30 | 89.62 | 89.62 | - | 220 |
| Oct 24, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.40% | - |
| Oct 23, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.02% | - |
| Oct 22, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -2.19% | - |
| Oct 21, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 1.58% | - |
| Oct 20, 2025 | 86.36 | 86.36 | 86.36 | 89.82 | 89.82 | 4.81% | 31 |
| Oct 17, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -2.35% | - |
| Oct 16, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -1.44% | - |
| Oct 15, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 3.15% | - |
| Oct 14, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -2.02% | - |
| Oct 13, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -1.91% | - |
| Oct 10, 2025 | 91.86 | 91.86 | 90.16 | 89.82 | 89.82 | -2.56% | 248 |