Execus S.p.A. (BIT:EXEC)
Italy
· Delayed Price · Currency is EUR 1.220
+0.060 (5.17%)
At close: Dec 4, 2025
Execus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 70,000 |
| Dec 4, 2025 | 1.14 | 1.24 | 1.14 | 1.22 | 1.22 | 5.17% | 111,000 |
| Dec 3, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | - | 15,000 |
| Dec 2, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 10,000 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,000 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 14,000 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -3.23% | 31,000 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.36% | 3,000 |
| Nov 25, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 5.83% | 7,000 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 14,000 |
| Nov 21, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 13,000 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 3,000 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -6.92% | 37,000 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | -2.99% | 35,000 |
| Nov 17, 2025 | 1.47 | 1.49 | 1.33 | 1.34 | 1.34 | -10.07% | 59,000 |
| Nov 14, 2025 | 1.33 | 1.53 | 1.33 | 1.49 | 1.49 | 12.03% | 219,000 |
| Nov 13, 2025 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 9.92% | 23,000 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 14,000 |
| Nov 11, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 6,000 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 2.52% | 3,000 |
| Nov 7, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -4.80% | 4,000 |
| Nov 6, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 6,000 |
| Nov 5, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 18,000 |
| Nov 4, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 3,000 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 1,000 |
| Oct 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 29, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | - | 15,000 |
| Oct 28, 2025 | 1.33 | 1.33 | 1.22 | 1.31 | 1.31 | -2.96% | 51,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 11,000 |
| Oct 23, 2025 | 1.36 | 1.44 | 1.33 | 1.38 | 1.38 | -0.72% | 96,000 |
| Oct 22, 2025 | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | 2.96% | 160,000 |
| Oct 21, 2025 | 1.33 | 1.41 | 1.28 | 1.35 | 1.35 | 1.50% | 25,000 |
| Oct 20, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 7,000 |
| Oct 17, 2025 | 1.43 | 1.44 | 1.33 | 1.35 | 1.35 | -5.59% | 21,000 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -1.38% | 18,000 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 5,000 |
| Oct 14, 2025 | 1.53 | 1.58 | 1.44 | 1.48 | 1.48 | -1.99% | 70,000 |
| Oct 13, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 4.86% | 128,000 |
| Oct 10, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 14,000 |
| Oct 9, 2025 | 1.58 | 1.67 | 1.46 | 1.46 | 1.46 | -5.19% | 165,000 |
| Oct 8, 2025 | 1.28 | 1.54 | 1.27 | 1.54 | 1.54 | 18.46% | 127,000 |
| Oct 7, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 7,000 |
| Oct 6, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 3.91% | 4,000 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 2, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 3,000 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.97% | 3,000 |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 2,000 |
| Sep 26, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 6,000 |
| Sep 25, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 5,000 |
| Sep 24, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 14,000 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -4.83% | 8,000 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 3,000 |
| Sep 19, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 8,000 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 17, 2025 | 1.38 | 1.46 | 1.38 | 1.38 | 1.38 | 1.47% | 10,000 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 2.26% | 6,000 |
| Sep 15, 2025 | 1.32 | 1.40 | 1.28 | 1.33 | 1.33 | -2.21% | 17,000 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 5,000 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 10, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 10,000 |
| Sep 9, 2025 | 1.46 | 1.53 | 1.35 | 1.35 | 1.35 | -4.93% | 40,000 |
| Sep 8, 2025 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | - | 12,000 |
| Sep 5, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 2.90% | 10,000 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -2.82% | 11,000 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 2,000 |
| Sep 2, 2025 | 1.44 | 1.54 | 1.44 | 1.44 | 1.44 | - | 16,000 |
| Sep 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 11,000 |
| Aug 29, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | 2.86% | 15,000 |
| Aug 28, 2025 | 1.34 | 1.44 | 1.33 | 1.40 | 1.40 | 2.19% | 22,000 |
| Aug 27, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 3.79% | 12,000 |
| Aug 26, 2025 | 1.25 | 1.32 | 1.21 | 1.32 | 1.32 | 3.94% | 8,000 |
| Aug 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 21, 2025 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | - | 7,000 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 6,000 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -4.51% | 7,000 |
| Aug 18, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 2.31% | 9,000 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 9,000 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,000 |
| Aug 12, 2025 | 1.29 | 1.39 | 1.29 | 1.30 | 1.30 | 0.78% | 17,000 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 7,000 |
| Aug 8, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | 2.36% | 11,000 |
| Aug 7, 2025 | 1.23 | 1.31 | 1.23 | 1.27 | 1.27 | 3.25% | 9,000 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 5, 2025 | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | -1.60% | 11,000 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 8,000 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 4,000 |
| Jul 31, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | - | 9,000 |
| Jul 30, 2025 | 1.25 | 1.30 | 1.18 | 1.30 | 1.30 | 5.69% | 22,000 |
| Jul 29, 2025 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | - | 13,000 |
| Jul 28, 2025 | 1.22 | 1.26 | 1.17 | 1.23 | 1.23 | 4.24% | 23,000 |
| Jul 25, 2025 | 1.20 | 1.26 | 1.18 | 1.18 | 1.18 | -0.84% | 13,000 |
| Jul 24, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | - | 8,000 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 18, 2025 | 1.17 | 1.24 | 1.16 | 1.19 | 1.19 | 2.59% | 17,000 |