Skip to main content
Expert.ai S.p.A. (BIT:EXAI)
Italy flag Italy · Delayed Price · Currency is EUR
1.770
-0.010 (-0.56%)
Apr 28, 2026, 5:35 PM CET

Expert.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.761.801.751.771.77-0.56%171,553
Apr 27, 20261.801.801.771.781.78-0.34%95,075
Apr 24, 20261.771.791.751.791.79-0.45%140,682
Apr 23, 20261.801.821.781.791.79-0.33%189,019
Apr 22, 20261.721.821.701.801.804.41%249,095
Apr 21, 20261.731.751.701.721.72-0.35%153,413
Apr 20, 20261.741.741.721.731.73-60,531
Apr 17, 20261.771.771.711.731.73-0.57%169,449
Apr 16, 20261.761.781.741.741.74-1.25%125,854
Apr 15, 20261.791.791.761.761.76-1.01%123,327
Apr 14, 20261.761.811.761.781.781.14%91,779
Apr 13, 20261.771.831.751.761.761.38%173,427
Apr 10, 20261.761.781.731.741.74-0.57%76,661
Apr 9, 20261.791.791.721.751.75-0.80%112,513
Apr 8, 20261.781.821.721.761.76-0.45%328,448
Apr 7, 20261.741.771.721.771.771.96%113,636
Apr 2, 20261.711.751.691.731.731.64%166,492
Apr 1, 20261.741.741.691.711.710.12%191,496
Mar 31, 20261.771.771.651.701.70-1.50%310,771
Mar 30, 20261.741.761.711.731.73-1.14%136,326
Mar 27, 20261.781.791.751.751.75-1.69%81,588
Mar 26, 20261.791.811.771.781.78-138,382
Mar 25, 20261.761.791.761.781.781.14%170,071
Mar 24, 20261.741.791.731.761.761.27%312,016
Mar 23, 20261.801.801.731.741.74-0.11%562,457
Mar 20, 20261.681.841.681.741.742.35%803,319
Mar 19, 20261.621.741.621.701.704.04%294,490
Mar 18, 20261.631.641.611.631.630.25%226,165
Mar 17, 20261.621.671.601.631.630.62%358,059
Mar 16, 20261.581.631.571.621.621.89%136,442
Mar 13, 20261.591.611.511.591.591.02%335,284
Mar 12, 20261.591.601.561.571.57-1.63%261,601
Mar 11, 20261.601.611.591.601.600.63%200,530
Mar 10, 20261.601.601.581.591.59-162,290
Mar 9, 20261.571.601.551.591.59-90,218
Mar 6, 20261.641.641.561.591.59-82,190
Mar 5, 20261.601.631.571.591.59-0.63%118,513
Mar 4, 20261.541.621.541.601.600.63%172,335
Mar 3, 20261.611.611.451.591.59-1.24%371,784
Mar 2, 20261.551.671.551.611.611.00%144,834
Feb 27, 20261.601.621.591.591.59-0.38%62,201
Feb 26, 20261.601.601.591.601.60-103,187
Feb 25, 20261.581.601.581.601.601.27%165,977
Feb 24, 20261.601.601.561.581.58-0.88%106,964
Feb 23, 20261.581.631.581.591.59-1.85%78,591
Feb 20, 20261.621.631.601.621.620.37%89,337
Feb 19, 20261.581.621.581.621.620.50%77,235
Feb 18, 20261.591.621.591.611.61-0.12%72,118
Feb 17, 20261.631.641.591.611.61-0.49%102,351
Feb 16, 20261.601.661.601.621.620.37%114,810
Feb 13, 20261.621.641.601.611.61-1.34%127,760
Feb 12, 20261.681.681.621.641.64-0.49%105,968
Feb 11, 20261.671.691.631.641.64-1.67%116,733
Feb 10, 20261.671.711.611.671.670.97%249,345
Feb 9, 20261.671.671.631.661.66-0.96%132,614
Feb 6, 20261.711.711.651.671.67-2.22%175,159
Feb 5, 20261.741.741.661.711.71-1.16%103,998
Feb 4, 20261.781.781.701.731.73-1.37%183,051
Feb 3, 20261.771.781.751.751.750.23%178,471
Feb 2, 20261.761.771.741.751.75-0.11%82,712
Jan 30, 20261.761.771.721.751.75-0.11%126,692
Jan 29, 20261.781.801.751.751.75-1.57%115,578
Jan 28, 20261.811.811.761.781.78-0.22%60,865
Jan 27, 20261.801.801.761.791.790.34%76,189
Jan 26, 20261.801.811.761.781.780.11%238,588
Jan 23, 20261.791.791.761.781.78-0.45%43,461
Jan 22, 20261.801.801.761.791.79-0.22%160,716
Jan 21, 20261.761.791.761.791.79-82,687
Jan 20, 20261.801.811.761.791.79-1.21%185,007
Jan 19, 20261.811.841.801.811.81-1.31%174,417
Jan 16, 20261.841.851.781.841.84-0.33%190,528
Jan 15, 20261.861.891.831.841.84-0.86%161,176
Jan 14, 20261.901.911.831.861.86-1.69%192,320
Jan 13, 20261.911.911.881.891.89-0.94%180,407
Jan 12, 20261.911.911.881.911.912.03%124,276
Jan 9, 20261.921.921.861.871.87-2.60%394,809
Jan 8, 20261.921.931.851.921.92-340,686
Jan 7, 20261.881.971.851.921.922.56%560,945
Jan 6, 20261.851.881.841.871.87-0.43%254,753
Jan 5, 20261.801.951.781.881.886.21%1,221,127
Jan 2, 20261.611.771.561.771.7712.74%762,066
Dec 30, 20251.591.601.561.571.57-0.63%158,502
Dec 29, 20251.581.631.561.581.58-0.63%219,073
Dec 23, 20251.621.621.591.591.59-1.36%143,379
Dec 22, 20251.641.641.611.611.61-0.98%103,030
Dec 19, 20251.641.651.581.631.63-196,481
Dec 18, 20251.661.661.601.631.63-0.73%255,338
Dec 17, 20251.661.661.601.641.64-0.49%170,479
Dec 16, 20251.631.651.611.651.65-142,108
Dec 15, 20251.661.671.621.651.65-0.36%107,387
Dec 12, 20251.661.681.651.651.65-0.36%56,951
Dec 11, 20251.631.661.601.661.66-296,213
Dec 10, 20251.671.691.621.661.66-2.24%170,728
Dec 9, 20251.731.741.621.701.70-1.85%213,609
Dec 8, 20251.701.751.701.731.730.12%72,337
Dec 5, 20251.731.751.721.731.73-231,878
Dec 4, 20251.701.751.691.731.731.65%413,298
Dec 3, 20251.671.751.671.701.702.41%524,281
Dec 2, 20251.601.701.571.661.662.98%509,219
Dec 1, 20251.571.631.571.611.610.75%198,700