Expand Energy Corporation (BIT:1EXE)
Italy
· Delayed Price · Currency is EUR 107.10
+1.00 (0.94%)
At close: Dec 5, 2025
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.75% | - |
| Oct 8, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.32% | - |
| Oct 7, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.67% | - |
| Oct 6, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.26% | - |
| Oct 3, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -1.69% | - |
| Oct 2, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.21% | - |
| Oct 1, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 1.77% | - |
| Sep 30, 2025 | 90.14 | 90.14 | 90.14 | 91.48 | 91.48 | 0.51% | 266 |
| Sep 29, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 0.40% | - |
| Sep 26, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 1.12% | - |
| Sep 25, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 2.00% | - |
| Sep 24, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 3.66% | - |
| Sep 23, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 3.47% | - |
| Sep 22, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -1.99% | - |
| Sep 19, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.26% | - |
| Sep 18, 2025 | 83.78 | 83.78 | 83.78 | 83.84 | 83.84 | 0.62% | 240 |
| Sep 17, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 3.81% | - |
| Sep 16, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.22% | - |
| Sep 15, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.82% | - |
| Sep 12, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.49% | - |
| Sep 11, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 1.35% | - |
| Sep 10, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.54% | - |
| Sep 9, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.05% | - |
| Sep 8, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.12% | - |
| Sep 5, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -1.71% | - |
| Sep 4, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -1.61% | - |
| Sep 3, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -0.19% | - |
| Sep 2, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.94% | - |
| Sep 1, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Aug 29, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.22% | - |
| Aug 28, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.34% | - |
| Aug 27, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.70% | - |
| Aug 26, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.32% | - |
| Aug 25, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.57% | - |
| Aug 22, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.15% | - |
| Aug 21, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 1.67% | - |
| Aug 20, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.52% | - |
| Aug 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.35% | - |
| Aug 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -2.20% | - |
| Aug 14, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -1.13% | - |
| Aug 13, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - | - |
| Aug 12, 2025 | 81.57 | 81.57 | 81.57 | 82.82 | 81.57 | -2.70% | - |
| Aug 11, 2025 | 83.83 | 83.83 | 83.83 | 85.12 | 83.83 | 0.59% | - |
| Aug 8, 2025 | 83.34 | 83.34 | 83.34 | 84.62 | 83.34 | -3.29% | - |
| Aug 7, 2025 | 86.17 | 86.17 | 86.17 | 87.50 | 86.17 | -0.02% | - |
| Aug 6, 2025 | 86.88 | 86.88 | 86.88 | 87.52 | 86.19 | 1.09% | 300 |
| Aug 5, 2025 | 85.27 | 85.27 | 85.27 | 86.58 | 85.27 | -0.51% | - |
| Aug 4, 2025 | 85.70 | 85.70 | 85.70 | 87.02 | 85.70 | -1.94% | - |
| Aug 1, 2025 | 87.40 | 87.40 | 87.40 | 88.74 | 87.40 | -2.25% | - |
| Jul 31, 2025 | 89.40 | 89.40 | 89.40 | 90.78 | 89.40 | -0.87% | - |
| Jul 30, 2025 | 91.02 | 91.02 | 91.02 | 91.58 | 90.19 | 6.09% | 18 |
| Jul 29, 2025 | 86.24 | 86.24 | 86.24 | 86.32 | 85.01 | 3.30% | 19 |
| Jul 28, 2025 | 82.29 | 82.29 | 82.29 | 83.56 | 82.29 | -0.26% | - |
| Jul 25, 2025 | 82.51 | 82.51 | 82.51 | 83.78 | 82.51 | -1.53% | - |
| Jul 24, 2025 | 83.79 | 83.79 | 83.79 | 85.08 | 83.79 | 2.31% | - |
| Jul 23, 2025 | 81.90 | 81.90 | 81.90 | 83.16 | 81.90 | -2.78% | - |
| Jul 22, 2025 | 84.24 | 84.24 | 84.24 | 85.54 | 84.24 | -2.06% | - |
| Jul 21, 2025 | 86.02 | 86.02 | 86.02 | 87.34 | 86.02 | -6.45% | - |
| Jul 18, 2025 | 91.95 | 91.95 | 91.95 | 93.36 | 91.95 | 0.69% | - |