Expert.ai S.p.A. (BIT:EXAI)
Italy
· Delayed Price · Currency is EUR 1.590
-0.010 (-0.63%)
At close: Mar 5, 2026
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 118,513 |
| Mar 4, 2026 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 0.63% | 172,335 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.45 | 1.59 | 1.59 | -1.24% | 371,784 |
| Mar 2, 2026 | 1.55 | 1.67 | 1.55 | 1.61 | 1.61 | 1.00% | 144,834 |
| Feb 27, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.38% | 62,201 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 103,187 |
| Feb 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 165,977 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.88% | 106,964 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 78,591 |
| Feb 20, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.37% | 89,337 |
| Feb 19, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.50% | 77,235 |
| Feb 18, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.12% | 72,118 |
| Feb 17, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.49% | 102,351 |
| Feb 16, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 0.37% | 114,810 |
| Feb 13, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.34% | 127,760 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.49% | 105,968 |
| Feb 11, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.67% | 116,733 |
| Feb 10, 2026 | 1.67 | 1.71 | 1.61 | 1.67 | 1.67 | 0.97% | 249,345 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.96% | 132,614 |
| Feb 6, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.22% | 175,159 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -1.16% | 103,998 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -1.37% | 183,051 |
| Feb 3, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | 0.23% | 178,471 |
| Feb 2, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.11% | 82,712 |
| Jan 30, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.11% | 126,692 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.57% | 115,578 |
| Jan 28, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.22% | 60,865 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.34% | 76,189 |
| Jan 26, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | 0.11% | 238,588 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.45% | 43,461 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.22% | 160,716 |
| Jan 21, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 82,687 |
| Jan 20, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -1.21% | 185,007 |
| Jan 19, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.31% | 174,417 |
| Jan 16, 2026 | 1.84 | 1.85 | 1.78 | 1.84 | 1.84 | -0.33% | 190,528 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.86% | 161,176 |
| Jan 14, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -1.69% | 192,320 |
| Jan 13, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.94% | 180,407 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 2.03% | 124,276 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 394,809 |
| Jan 8, 2026 | 1.92 | 1.93 | 1.85 | 1.92 | 1.92 | - | 340,686 |
| Jan 7, 2026 | 1.88 | 1.97 | 1.85 | 1.92 | 1.92 | 2.56% | 560,945 |
| Jan 6, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | -0.43% | 254,753 |
| Jan 5, 2026 | 1.80 | 1.95 | 1.78 | 1.88 | 1.88 | 6.21% | 1,221,127 |
| Jan 2, 2026 | 1.61 | 1.77 | 1.56 | 1.77 | 1.77 | 12.74% | 762,066 |
| Dec 30, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 158,502 |
| Dec 29, 2025 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 219,073 |
| Dec 23, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.36% | 143,379 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.98% | 103,030 |
| Dec 19, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | - | 196,481 |
| Dec 18, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -0.73% | 255,338 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -0.49% | 170,479 |
| Dec 16, 2025 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | - | 142,108 |
| Dec 15, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.36% | 107,387 |
| Dec 12, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.36% | 56,951 |
| Dec 11, 2025 | 1.63 | 1.66 | 1.60 | 1.66 | 1.66 | - | 296,213 |
| Dec 10, 2025 | 1.67 | 1.69 | 1.62 | 1.66 | 1.66 | -2.24% | 170,728 |
| Dec 9, 2025 | 1.73 | 1.74 | 1.62 | 1.70 | 1.70 | -1.85% | 213,609 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 0.12% | 72,337 |
| Dec 5, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 231,878 |
| 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 |