Exxon Mobil Corporation (BIT:1XOM)
Italy
· Delayed Price · Currency is EUR 132.36
+2.66 (2.05%)
Last updated: Mar 6, 2026, 2:14 PM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.52 | 132.36 | 130.52 | 132.36 | - | 2.05% | 3,596 |
| Mar 5, 2026 | 130.48 | 130.48 | 129.16 | 129.70 | 129.70 | 1.03% | 511 |
| Mar 4, 2026 | 131.04 | 131.04 | 127.40 | 128.38 | 128.38 | -2.61% | 864 |
| Mar 3, 2026 | 134.48 | 135.82 | 130.70 | 131.82 | 131.82 | -0.12% | 1,883 |
| Mar 2, 2026 | 139.60 | 139.78 | 131.28 | 131.98 | 131.98 | 4.05% | 3,127 |
| Feb 27, 2026 | 127.32 | 128.38 | 127.14 | 126.84 | 126.84 | -0.81% | 86 |
| Feb 26, 2026 | 125.30 | 126.82 | 124.50 | 127.88 | 127.88 | 2.06% | 222 |
| Feb 25, 2026 | 126.64 | 127.22 | 125.68 | 125.30 | 125.30 | -1.09% | 108 |
| Feb 24, 2026 | 128.70 | 128.70 | 127.68 | 126.68 | 126.68 | -0.57% | 164 |
| Feb 23, 2026 | 124.16 | 127.40 | 123.78 | 127.40 | 127.40 | 1.99% | 434 |
| Feb 20, 2026 | 128.22 | 128.90 | 125.04 | 124.92 | 124.92 | -3.55% | 423 |
| Feb 19, 2026 | 128.92 | 129.70 | 128.40 | 129.52 | 129.52 | 2.31% | 1,030 |
| Feb 18, 2026 | 123.78 | 125.40 | 123.78 | 126.60 | 126.60 | 2.48% | 307 |
| Feb 17, 2026 | 126.74 | 127.18 | 123.26 | 123.54 | 123.54 | -2.39% | 133 |
| Feb 16, 2026 | 125.72 | 126.84 | 125.30 | 126.56 | 126.56 | 0.67% | 411 |
| Feb 13, 2026 | 125.90 | 127.16 | 125.18 | 125.72 | 125.72 | -2.89% | 3,025 |
| Feb 12, 2026 | 130.60 | 130.70 | 129.20 | 129.46 | 129.46 | -1.37% | 594 |
| Feb 11, 2026 | 128.08 | 132.04 | 128.08 | 131.26 | 131.26 | 3.62% | 67 |
| Feb 10, 2026 | 127.00 | 127.52 | 126.56 | 126.68 | 125.81 | 0.97% | 219 |
| Feb 9, 2026 | 126.86 | 126.86 | 125.00 | 125.46 | 124.60 | -0.35% | 288 |
| Feb 6, 2026 | 124.78 | 126.52 | 124.00 | 125.90 | 125.04 | 3.01% | 243 |
| Feb 5, 2026 | 124.10 | 125.20 | 122.22 | 122.22 | 121.38 | -1.74% | 304 |
| Feb 4, 2026 | 120.96 | 123.92 | 120.90 | 124.38 | 123.53 | 2.30% | 1,744 |
| Feb 3, 2026 | 116.00 | 121.62 | 116.00 | 121.58 | 120.75 | 2.93% | 542 |
| Feb 2, 2026 | 116.38 | 118.00 | 115.58 | 118.12 | 117.31 | 0.31% | 585 |
| Jan 30, 2026 | 114.68 | 117.54 | 113.80 | 117.76 | 116.96 | 0.34% | 1,678 |
| Jan 29, 2026 | 116.48 | 117.68 | 116.00 | 117.36 | 116.56 | 1.66% | 1,107 |
| Jan 28, 2026 | 114.12 | 115.24 | 114.12 | 115.44 | 114.65 | 1.49% | 248 |
| Jan 27, 2026 | 113.08 | 113.74 | 113.00 | 113.74 | 112.96 | 0.57% | 491 |
| Jan 26, 2026 | 115.94 | 115.94 | 114.84 | 113.10 | 112.33 | -1.69% | 379 |
| Jan 23, 2026 | 114.06 | 115.62 | 114.06 | 115.04 | 114.25 | 1.82% | 378 |
| Jan 22, 2026 | 113.78 | 114.48 | 112.96 | 112.98 | 112.21 | -0.65% | 303 |
| Jan 21, 2026 | 111.98 | 112.04 | 111.94 | 113.72 | 112.94 | 1.63% | 275 |
| Jan 20, 2026 | 110.00 | 112.14 | 110.00 | 111.90 | 111.14 | 0.97% | 317 |
| Jan 19, 2026 | 111.90 | 111.90 | 110.52 | 110.82 | 110.06 | -1.04% | 118 |
| Jan 16, 2026 | 111.74 | 111.92 | 111.46 | 111.98 | 111.21 | -0.14% | 617 |
| Jan 15, 2026 | 111.34 | 112.20 | 110.66 | 112.14 | 111.37 | 0.72% | 206 |
| Jan 14, 2026 | 108.88 | 111.10 | 108.34 | 111.34 | 110.58 | 2.54% | 1,811 |
| Jan 13, 2026 | 106.46 | 107.98 | 106.46 | 108.58 | 107.84 | 2.55% | 277 |
| Jan 12, 2026 | 105.76 | 106.66 | 105.20 | 105.88 | 105.16 | -0.34% | 375 |
| Jan 9, 2026 | 105.78 | 106.44 | 105.28 | 106.24 | 105.51 | 2.43% | 1,049 |
| Jan 8, 2026 | 101.50 | 102.70 | 101.48 | 103.72 | 103.01 | 1.13% | 311 |
| Jan 7, 2026 | 104.32 | 104.42 | 101.84 | 102.56 | 101.86 | -3.14% | 939 |
| Jan 6, 2026 | 107.24 | 107.70 | 105.86 | 105.88 | 105.16 | -1.10% | 1,807 |
| Jan 5, 2026 | 109.08 | 110.12 | 105.82 | 107.06 | 106.33 | 3.60% | 6,571 |
| Jan 2, 2026 | 102.62 | 103.02 | 102.36 | 103.34 | 102.63 | 0.62% | 60 |
| Dec 30, 2025 | 102.88 | 103.44 | 102.80 | 102.70 | 102.00 | 0.02% | 111 |
| Dec 29, 2025 | 101.80 | 102.08 | 101.80 | 102.68 | 101.98 | 1.32% | 40 |
| Dec 23, 2025 | 100.24 | 100.62 | 100.24 | 101.34 | 100.65 | 1.04% | 50 |
| Dec 22, 2025 | 99.62 | 99.62 | 99.62 | 100.30 | 99.61 | 0.37% | - |
| Dec 19, 2025 | 99.25 | 99.25 | 99.25 | 99.93 | 99.25 | 0.31% | - |
| Dec 18, 2025 | 100.02 | 100.08 | 100.02 | 99.62 | 98.94 | 0.46% | 22 |
| Dec 17, 2025 | 98.61 | 98.61 | 98.61 | 99.16 | 98.48 | 1.34% | 15 |
| Dec 16, 2025 | 98.02 | 98.02 | 97.84 | 97.85 | 97.18 | -1.77% | 125 |
| Dec 15, 2025 | 101.54 | 101.54 | 100.16 | 99.61 | 98.93 | -1.28% | 121 |
| Dec 12, 2025 | 102.10 | 102.10 | 101.06 | 100.90 | 100.21 | -0.71% | 356 |
| Dec 11, 2025 | 101.60 | 101.60 | 101.60 | 101.62 | 100.93 | -0.63% | 5 |
| Dec 10, 2025 | 102.54 | 102.54 | 102.38 | 102.26 | 101.56 | -0.37% | 58 |
| Dec 9, 2025 | 99.79 | 103.30 | 99.79 | 102.64 | 101.94 | 2.54% | 364 |
| Dec 8, 2025 | 100.00 | 100.00 | 99.19 | 100.10 | 99.42 | -1.52% | 200 |
| Dec 5, 2025 | 100.34 | 101.64 | 100.34 | 101.64 | 100.95 | 1.15% | 120 |
| Dec 4, 2025 | 100.76 | 101.34 | 100.76 | 100.48 | 99.79 | -0.28% | 255 |
| Dec 3, 2025 | 99.54 | 100.42 | 99.54 | 100.76 | 100.07 | 1.38% | 55 |
| Dec 2, 2025 | 99.45 | 99.45 | 99.45 | 99.39 | 98.71 | -1.20% | 3 |
| Dec 1, 2025 | 100.14 | 100.66 | 100.14 | 100.60 | 99.91 | 0.74% | 177 |
| Nov 28, 2025 | 99.48 | 100.98 | 99.36 | 99.86 | 99.18 | 0.63% | 2,051 |
| Nov 27, 2025 | 99.41 | 99.55 | 99.41 | 99.23 | 98.55 | -0.30% | 53 |
| Nov 26, 2025 | 99.28 | 99.28 | 99.28 | 99.53 | 98.85 | -0.05% | 8 |
| Nov 25, 2025 | 98.90 | 98.90 | 98.90 | 99.58 | 98.90 | -1.03% | - |
| Nov 24, 2025 | 99.93 | 99.93 | 99.93 | 100.62 | 99.93 | -0.67% | - |
| Nov 21, 2025 | 101.14 | 101.42 | 101.00 | 101.30 | 100.61 | -1.23% | 140 |
| Nov 20, 2025 | 102.26 | 102.38 | 101.94 | 102.56 | 101.86 | 0.83% | 83 |
| Nov 19, 2025 | 102.58 | 102.88 | 100.88 | 101.72 | 101.03 | -0.39% | 202 |
| Nov 18, 2025 | 101.44 | 101.68 | 101.44 | 102.12 | 101.42 | -0.33% | 73 |
| Nov 17, 2025 | 102.76 | 102.76 | 102.36 | 102.46 | 101.76 | 0.29% | 452 |
| Nov 14, 2025 | 101.38 | 102.38 | 101.38 | 102.16 | 101.46 | 0.06% | 82 |
| Nov 13, 2025 | 101.00 | 102.44 | 96.65 | 102.10 | 101.40 | -0.22% | 59 |
| Nov 12, 2025 | 103.02 | 103.38 | 102.32 | 102.32 | 100.74 | -1.65% | 185 |
| Nov 11, 2025 | 102.28 | 103.38 | 102.28 | 104.04 | 102.43 | 2.54% | 282 |
| Nov 10, 2025 | 101.54 | 101.54 | 99.96 | 101.46 | 99.89 | 0.36% | 101 |
| Nov 7, 2025 | 99.37 | 101.20 | 99.37 | 101.10 | 99.54 | 1.72% | 230 |
| Nov 6, 2025 | 98.93 | 99.37 | 98.70 | 99.39 | 97.85 | -0.44% | 113 |
| Nov 5, 2025 | 99.95 | 99.95 | 99.95 | 99.83 | 98.29 | 0.91% | 2 |
| Nov 4, 2025 | 98.75 | 98.96 | 98.27 | 98.93 | 97.40 | -0.56% | 92 |
| Nov 3, 2025 | 99.77 | 99.77 | 98.96 | 99.49 | 97.95 | 0.81% | 129 |
| Oct 31, 2025 | 100.06 | 100.06 | 96.71 | 98.69 | 97.16 | -1.76% | 148 |
| Oct 30, 2025 | 100.02 | 100.02 | 99.81 | 100.46 | 98.91 | 0.58% | 76 |
| Oct 29, 2025 | 98.62 | 99.74 | 98.62 | 99.88 | 98.34 | 0.99% | 125 |
| Oct 28, 2025 | 99.43 | 99.43 | 99.43 | 98.90 | 97.37 | -0.42% | 10 |
| Oct 27, 2025 | 99.16 | 99.45 | 99.16 | 99.32 | 97.78 | -0.01% | 102 |
| Oct 24, 2025 | 99.90 | 100.24 | 99.90 | 99.33 | 97.79 | -0.71% | 52 |
| Oct 23, 2025 | 100.00 | 100.46 | 99.78 | 100.04 | 98.49 | 1.62% | 230 |
| Oct 22, 2025 | 98.44 | 98.73 | 98.35 | 98.45 | 96.93 | 1.57% | 547 |
| Oct 21, 2025 | 96.52 | 97.12 | 96.52 | 96.93 | 95.43 | 0.74% | 77 |
| Oct 20, 2025 | 96.32 | 96.39 | 96.32 | 96.22 | 94.73 | -0.02% | 266 |
| Oct 17, 2025 | 93.82 | 96.24 | 93.82 | 96.24 | 94.75 | 0.59% | 132 |
| Oct 16, 2025 | 96.21 | 96.21 | 95.95 | 95.68 | 94.20 | -0.75% | 195 |
| Oct 15, 2025 | 96.96 | 97.48 | 96.80 | 96.40 | 94.91 | -0.40% | 224 |
| Oct 14, 2025 | 96.07 | 97.08 | 95.85 | 96.79 | 95.29 | 0.24% | 490 |
| Oct 13, 2025 | 96.28 | 96.95 | 96.25 | 96.56 | 95.07 | 0.22% | 237 |