Expert.ai S.p.A. (BIT:EXAI)
Italy
· Delayed Price · Currency is EUR 1.728
0.00 (0.00%)
At close: Dec 5, 2025
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | - | - | 227,412 |
| Dec 4, 2025 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.65% | 413,298 |
| Dec 3, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 2.41% | 524,281 |
| Dec 2, 2025 | 1.60 | 1.70 | 1.57 | 1.66 | 1.66 | 2.98% | 509,219 |
| Dec 1, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 0.75% | 198,700 |
| Nov 28, 2025 | 1.53 | 1.61 | 1.52 | 1.60 | 1.60 | 4.58% | 132,683 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.39% | 37,356 |
| Nov 26, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.26% | 123,790 |
| Nov 25, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.82% | 165,328 |
| Nov 24, 2025 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 107,721 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 138,852 |
| Nov 20, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.52% | 237,462 |
| Nov 19, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.56% | 250,434 |
| Nov 18, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.14% | 98,907 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 1.27% | 112,809 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.53% | 86,966 |
| Nov 13, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.69% | 59,251 |
| Nov 12, 2025 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -0.28% | 110,349 |
| Nov 11, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.66% | 105,040 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.83% | 36,052 |
| Nov 7, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.14% | 51,966 |
| Nov 6, 2025 | 1.45 | 1.49 | 1.37 | 1.42 | 1.42 | -0.97% | 262,686 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.64% | 164,613 |
| Nov 4, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -0.41% | 116,851 |
| Nov 3, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.10% | 158,064 |
| Oct 31, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -1.09% | 106,008 |
| Oct 30, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | - | 126,760 |
| Oct 29, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.61% | 121,493 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.40% | 90,020 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -0.93% | 89,549 |
| Oct 24, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | - | 127,951 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 105,456 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.26% | 55,477 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.20% | 248,184 |
| Oct 20, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.92% | 78,429 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.46 | 1.52 | 1.52 | 1.20% | 131,401 |
| Oct 16, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.92% | 143,188 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.92% | 238,878 |
| Oct 14, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -1.03% | 119,205 |
| Oct 13, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -2.15% | 179,609 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.51% | 84,460 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -0.13% | 278,839 |
| Oct 8, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.25% | 179,306 |
| Oct 7, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -0.75% | 187,113 |
| Oct 6, 2025 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 4.19% | 653,777 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 353,375 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -2.49% | 361,263 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | -1.83% | 443,000 |
| Sep 30, 2025 | 1.70 | 1.71 | 1.53 | 1.64 | 1.64 | -3.54% | 577,150 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.12% | 100,488 |
| Sep 26, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.70% | 194,469 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 179,479 |
| Sep 24, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 146,344 |
| Sep 23, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.35% | 81,894 |
| Sep 22, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.54% | 140,866 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | 0.48% | 103,803 |
| Sep 18, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.41% | 113,711 |
| Sep 17, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.03% | 86,058 |
| Sep 16, 2025 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -0.83% | 369,120 |
| Sep 15, 2025 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 4.07% | 433,152 |
| Sep 12, 2025 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 0.87% | 487,905 |
| Sep 11, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.25% | 40,461 |
| Sep 10, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 0.75% | 111,798 |
| Sep 9, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.00% | 167,238 |
| Sep 8, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | 0.38% | 126,068 |
| Sep 5, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | -1.11% | 189,263 |
| Sep 4, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 2.28% | 357,558 |
| Sep 3, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 2.73% | 328,130 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | 0.13% | 117,390 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 1.45% | 131,808 |
| Aug 29, 2025 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | 1.20% | 283,443 |
| Aug 28, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.46% | 257,449 |
| Aug 27, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 139,332 |
| Aug 26, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.14% | 97,339 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.96% | 270,210 |
| Aug 22, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 0.41% | 260,608 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.12% | 36,982 |
| Aug 20, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.84% | 22,985 |
| Aug 19, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.42% | 110,047 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.42% | 79,683 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 113,386 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 84,178 |
| Aug 12, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.28% | 70,857 |
| Aug 11, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.99% | 144,599 |
| Aug 8, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.43% | 113,990 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 48,078 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 170,845 |
| Aug 5, 2025 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | -2.11% | 274,229 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.42% | 50,172 |
| Aug 1, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 3.48% | 246,987 |
| Jul 31, 2025 | 1.40 | 1.45 | 1.31 | 1.38 | 1.38 | -9.10% | 2,003,846 |
| Jul 30, 2025 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 5.28% | 381,327 |
| Jul 29, 2025 | 1.56 | 1.60 | 1.42 | 1.44 | 1.44 | -9.32% | 512,468 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.25% | 85,604 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.22% | 147,329 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.25% | 147,750 |
| Jul 23, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 2.40% | 474,263 |
| Jul 22, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 1.02% | 109,234 |
| Jul 21, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.68% | 354,470 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.39% | 136,948 |