Expert.ai S.p.A. (FRA:3K2)
Germany
· Delayed Price · Currency is EUR 1.730
+0.048 (2.85%)
At close: Dec 5, 2025
Expert.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.85% | 20,000 |
| Dec 4, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -2.21% | 6,667 |
| Dec 3, 2025 | 1.61 | 1.73 | 1.61 | 1.72 | 1.72 | 3.61% | 45,319 |
| Dec 2, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 5.73% | 4,132 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | 6.08% | 1,610 |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.76% | - |
| Nov 25, 2025 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | 11.14% | 300 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.57% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.58% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.95% | - |
| Nov 18, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 7.88% | 2,386 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.58% | - |
| Nov 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.75% | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| Nov 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.30% | - |
| Nov 11, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 8.03% | 214 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.56% | - |
| Nov 6, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.14% | 1 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Nov 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.34% | - |
| Nov 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -3.07% | 7 |
| Oct 31, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.65% | 19 |
| Oct 30, 2025 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | -5.60% | 5 |
| Oct 29, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 6,667 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Oct 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | - |
| Oct 21, 2025 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -1.60% | 817 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.18% | - |
| Oct 17, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | -0.91% | 2 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.40% | 697 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Oct 14, 2025 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 250 |
| Oct 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.85% | - |
| Oct 10, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | -0.99% | 2,442 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.77% | 500 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.79% | 389 |
| Oct 7, 2025 | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | 1.37% | 367 |
| Oct 6, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 101 |
| Oct 3, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.68% | 57 |
| Oct 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -6.40% | - |
| Oct 1, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | -1.90% | 63 |
| Sep 30, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -3.21% | 250 |
| Sep 29, 2025 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | -0.34% | 3,118 |
| Sep 26, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 6.06% | 227 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.49% | - |
| Sep 23, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 5.98% | 8,401 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.49% | - |
| Sep 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.45% | - |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.17% | - |
| Sep 17, 2025 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 1.05% | 15 |
| Sep 16, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 2.64% | 1,158 |
| Sep 15, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 7.07% | 200 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 10, 2025 | 1.54 | 1.64 | 1.54 | 1.56 | 1.56 | -4.05% | 150 |
| Sep 9, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 5.03% | 200 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| Sep 5, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.70% | 400 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.82% | - |
| Sep 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Sep 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.50% | - |
| Sep 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.24% | - |
| Aug 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.55% | - |
| Aug 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Aug 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.28% | - |
| Aug 25, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.72% | 750 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Aug 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Aug 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.12% | - |
| Aug 19, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 6.52% | 6,838 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | - |
| Aug 15, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 7.25% | 100 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.68% | - |
| Aug 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.51% | 300 |
| Aug 8, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 8.00% | 3,283 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.88% | - |
| Aug 6, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.44% | - |
| Aug 5, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | - |
| Aug 4, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -4.38% | - |
| Aug 1, 2025 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | -2.67% | 2,202 |
| Jul 31, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 7.91% | 800 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.62% | - |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Jul 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.43% | 750 |
| Jul 25, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.52% | 6,837 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.65% | - |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.05% | - |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.24% | - |
| Jul 21, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 2.82% | 8 |