Milan - Delayed Quote EUR

Expert.ai S.p.A. (EXAI.MI)

Compare
1.2900
+0.0080
+(0.62%)
At close: January 31 at 4:22:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.28801.31801.28001.29001.2900118,911
Jan 30, 20251.31001.32001.27801.28201.2820102,756
Jan 29, 20251.23401.32001.23401.29001.2900238,392
Jan 28, 20251.23001.26001.23001.25001.2500150,644
Jan 27, 20251.27801.27801.23001.23801.2380232,131
Jan 24, 20251.25401.28001.25001.25201.2520182,473
Jan 23, 20251.26001.28601.25601.25801.258082,537
Jan 22, 20251.27201.29001.25601.26401.2640127,595
Jan 21, 20251.26401.27801.25401.26601.266066,348
Jan 20, 20251.26001.27401.24801.26001.2600244,201
Jan 17, 20251.27001.27801.26601.26801.268096,060
Jan 16, 20251.28001.28001.25601.27001.2700100,645
Jan 15, 20251.26001.27801.25401.25401.254093,060
Jan 14, 20251.23201.28401.23001.24601.2460240,582
Jan 13, 20251.28201.29601.23001.23201.2320215,713
Jan 10, 20251.32601.32601.26001.26001.2600148,546
Jan 9, 20251.29801.32801.28001.28201.2820184,901
Jan 8, 20251.30201.33401.29201.29801.2980186,473
Jan 7, 20251.33001.34001.30601.31401.3140120,642
Jan 6, 20251.34001.36401.32201.32401.3240209,572
Jan 3, 20251.34401.34401.31001.31601.316068,350
Jan 2, 20251.33001.33401.31001.32001.320037,377
Dec 30, 20241.33201.33401.32201.33001.330028,383
Dec 27, 20241.32201.33201.30001.33201.332019,133
Dec 23, 20241.31201.32001.29601.30001.300065,856
Dec 20, 20241.28401.32601.28401.32601.3260198,427
Dec 19, 20241.30601.32401.27601.31001.3100196,348
Dec 18, 20241.30401.33401.30401.32601.326034,420
Dec 17, 20241.30601.34801.28801.30401.3040344,431
Dec 16, 20241.38601.38801.28001.31001.3100563,416
Dec 13, 20241.37001.38201.36601.36801.368047,067
Dec 12, 20241.38401.38401.36001.36801.368085,868
Dec 11, 20241.38001.41801.34601.37601.3760703,192
Dec 10, 20241.37001.39601.36201.38601.386089,185
Dec 9, 20241.38001.40001.37201.38001.3800135,082
Dec 6, 20241.39001.40401.38001.40001.400086,596
Dec 5, 20241.36201.40601.34001.39601.3960311,570
Dec 4, 20241.35001.38001.34001.37601.376096,770
Dec 3, 20241.39801.39801.34801.35001.3500201,240
Dec 2, 20241.40001.41401.36201.38601.3860227,679
Nov 29, 20241.41001.42201.39401.40201.4020192,292
Nov 28, 20241.40401.43601.39001.41001.4100116,078
Nov 27, 20241.37401.40601.37401.40201.4020120,419
Nov 26, 20241.40801.40801.36401.38601.386082,861
Nov 25, 20241.38801.41401.38801.39801.398086,913
Nov 22, 20241.40401.42801.38801.41801.4180169,056
Nov 21, 20241.42801.43801.41001.41601.416056,901
Nov 20, 20241.43201.44201.41001.42801.4280179,048
Nov 19, 20241.45601.45801.41601.44601.4460120,437
Nov 18, 20241.44401.51001.43801.44601.4460615,787
Nov 15, 20241.44801.46001.43801.45201.4520175,431
Nov 14, 20241.44001.45401.41201.44801.4480267,231
Nov 13, 20241.42201.46001.42201.43601.4360261,077
Nov 12, 20241.43801.44801.41001.43001.4300228,227
Nov 11, 20241.42801.44801.41801.43601.4360465,956
Nov 8, 20241.39001.42001.39001.40801.4080240,818
Nov 7, 20241.38001.39001.36001.39001.3900394,721
Nov 6, 20241.37001.44001.35001.38401.3840314,277
Nov 5, 20241.38401.39001.36801.37001.3700120,184
Nov 4, 20241.37801.40801.36601.38401.3840144,274
Nov 1, 20241.36401.37401.35001.37401.3740104,627
Oct 31, 20241.37801.37801.34601.34601.3460167,887
Oct 30, 20241.37001.38401.36001.38001.3800145,055
Oct 29, 20241.38001.39001.36001.37601.3760259,499
Oct 28, 20241.39401.41001.37401.38001.3800153,998
Oct 25, 20241.38401.39801.37201.38601.3860135,450
Oct 24, 20241.37401.38401.35401.38401.384096,086
Oct 23, 20241.38001.41001.36601.36601.3660196,240
Oct 22, 20241.36601.39001.36601.37201.372076,168
Oct 21, 20241.39801.40801.36601.37001.3700199,531
Oct 18, 20241.40201.41001.37401.39401.3940165,528
Oct 17, 20241.39001.42001.38401.38601.386077,781
Oct 16, 20241.37401.40001.36601.39401.3940310,921
Oct 15, 20241.42001.43001.38001.39001.3900300,452
Oct 14, 20241.40601.42001.39001.40601.406086,633
Oct 11, 20241.39801.41601.39001.41001.410085,732
Oct 10, 20241.42001.44201.39201.39201.3920533,910
Oct 9, 20241.40001.43801.38601.41001.4100270,930
Oct 8, 20241.38401.39601.36201.38401.384087,036
Oct 7, 20241.42801.42801.34801.37201.3720202,753
Oct 4, 20241.38001.44001.38001.40801.4080179,558
Oct 3, 20241.39001.43001.37001.40001.4000185,446
Oct 2, 20241.33601.40001.33601.38601.3860127,397
Oct 1, 20241.34601.36801.33601.36201.3620131,392
Sep 30, 20241.39601.39601.32001.35001.3500465,107
Sep 27, 20241.40001.45001.36001.37201.3720634,296
Sep 26, 20241.44801.44801.39401.40001.4000290,037
Sep 25, 20241.48801.49401.41001.44801.4480286,075
Sep 24, 20241.49601.49801.46401.48601.4860142,535
Sep 23, 20241.51601.52001.48001.49601.4960281,168
Sep 20, 20241.51601.51601.49601.51401.5140136,557
Sep 19, 20241.51401.53201.49001.51001.5100294,111
Sep 18, 20241.52001.52001.49401.51001.5100108,794
Sep 17, 20241.50001.53201.47601.52001.5200199,810
Sep 16, 20241.51001.54001.49401.50001.5000176,352
Sep 13, 20241.45801.50001.45801.49401.4940361,755
Sep 12, 20241.48001.49401.45001.46201.4620153,386
Sep 11, 20241.44201.51401.44201.47001.4700518,100
Sep 10, 20241.40201.46801.40201.43801.4380128,481
Sep 9, 20241.39601.45001.39201.43601.436033,738
Sep 6, 20241.42001.44001.38201.40001.400077,593
Sep 5, 20241.43001.46601.42201.42801.428097,379
Sep 4, 20241.41601.44801.37001.42801.4280261,987
Sep 3, 20241.49001.49001.41401.43401.4340181,480
Sep 2, 20241.52201.52201.46201.46601.4660159,250
Aug 30, 20241.50001.51801.47601.50001.5000199,517
Aug 29, 20241.51601.54001.49001.50801.5080418,469
Aug 28, 20241.55601.56801.53001.54201.5420187,408
Aug 27, 20241.54801.55801.45001.54801.54801,123,512
Aug 26, 20241.53801.54801.52801.54001.5400232,765
Aug 23, 20241.55001.55401.53001.53401.5340156,436
Aug 22, 20241.55601.55801.52801.54401.5440481,837
Aug 21, 20241.46001.56001.46001.53401.53401,336,890
Aug 20, 20241.47401.48001.46001.48001.480088,565
Aug 19, 20241.46801.49401.46001.46001.4600269,083
Aug 16, 20241.46001.46001.42601.44801.448096,989
Aug 14, 20241.44401.48001.41801.42401.4240201,889
Aug 13, 20241.48201.51001.40401.42601.4260546,484
Aug 12, 20241.36401.46801.36401.46401.4640934,828
Aug 9, 20241.34001.37401.32801.36401.3640276,221
Aug 8, 20241.34001.34601.29001.32201.3220180,708
Aug 7, 20241.33001.36001.31401.34401.3440415,686
Aug 6, 20241.29001.34001.25401.32201.3220475,619
Aug 5, 20241.29801.29801.19001.27401.2740584,527
Aug 2, 20241.26001.31801.24401.31001.3100480,361
Aug 1, 20241.33201.40001.24201.29801.29801,755,412
Jul 31, 20241.24401.35001.20601.31601.31601,690,628
Jul 30, 20241.11201.25201.09801.22401.22401,984,417
Jul 29, 20241.10801.12201.09801.11801.11802,701,739
Jul 26, 20241.14001.15401.10801.12001.1200930,335
Jul 25, 20241.13001.15001.11801.14001.1400412,132
Jul 24, 20241.14601.17201.12401.14801.1480207,107
Jul 23, 20241.11201.15801.10201.14601.14601,582,970
Jul 22, 20241.18001.20801.16001.17601.1760126,088
Jul 19, 20241.16001.17401.15001.17001.1700224,155
Jul 18, 20241.21001.21001.15001.15601.1560571,035
Jul 17, 20241.19001.21001.18601.21001.2100217,428
Jul 16, 20241.21801.21801.18601.19001.1900141,692
Jul 15, 20241.22601.22601.18801.20001.2000132,246
Jul 12, 20241.19801.26601.18601.20401.2040315,450
Jul 11, 20241.19201.22001.18201.18801.1880194,670
Jul 10, 20241.21401.22001.18201.20601.2060116,197
Jul 9, 20241.17401.25001.17401.18801.1880598,891
Jul 8, 20241.16201.20001.15001.17801.1780372,119
Jul 5, 20241.17411.17411.13471.14461.1446320,350
Jul 4, 20241.13471.17811.13471.15241.1524191,820
Jul 3, 20241.15441.16031.13271.14851.1485240,054
Jul 2, 20241.15841.15841.12681.12681.1268192,751
Jul 1, 20241.22341.25881.14651.14851.1485171,490
Jun 28, 20241.23201.25001.21001.22001.2200237,581
Jun 27, 20241.14001.23401.13601.22001.2200325,210
Jun 26, 20241.17601.18601.15001.16801.1680123,795
Jun 25, 20241.12201.18601.11401.17601.1760295,513
Jun 24, 20241.11401.13001.11201.13001.130018,478
Jun 21, 20241.12001.12601.09001.11601.1160122,614
Jun 20, 20241.13001.13401.10401.12401.124087,811
Jun 19, 20241.12401.13001.10401.13001.130038,039
Jun 18, 20241.09401.13601.09401.12601.126086,822
Jun 17, 20241.09201.11801.09201.11601.116011,422
Jun 14, 20241.09801.13601.09601.11001.110060,891
Jun 13, 20241.10201.14001.10001.10601.1060117,095
Jun 12, 20241.08401.12401.08401.11201.112076,577
Jun 11, 20241.12401.13601.05201.10001.1000154,151
Jun 10, 20241.11001.14001.10001.14001.140049,672
Jun 7, 20241.11201.13801.10801.13001.130058,666
Jun 6, 20241.10401.14201.10401.13201.132070,277
Jun 5, 20241.14001.15401.10401.12001.120074,509
Jun 4, 20241.16801.18001.14201.14201.142078,380
Jun 3, 20241.21401.21401.14401.15601.1560137,871
May 31, 20241.21801.21801.17001.18001.180087,160
May 30, 20241.20001.22201.18201.21801.218071,591
May 29, 20241.22401.22401.15601.17201.1720104,684
May 28, 20241.23001.24001.19201.20001.200099,055
May 27, 20241.21201.24401.20001.21801.218065,912
May 24, 20241.23001.24801.21401.24201.242037,333
May 23, 20241.17401.24801.16401.24401.2440162,102
May 22, 20241.23401.23401.18001.18201.182085,024
May 21, 20241.17401.25001.14201.21601.2160272,515
May 20, 20241.20801.20801.17001.17001.1700113,757
May 17, 20241.20601.21401.18201.20801.2080153,701
May 16, 20241.24001.24401.21001.21601.216097,173
May 15, 20241.25401.26601.23001.25201.2520109,573
May 14, 20241.20401.25801.19401.25801.2580284,085
May 13, 20241.26401.26401.21601.22001.2200106,616
May 10, 20241.25401.27801.23001.23801.2380135,687
May 9, 20241.20001.28001.18401.25001.2500326,606
May 8, 20241.12001.22001.08601.19201.1920717,158
May 7, 20241.19801.20001.05601.14801.1480795,732
May 6, 20241.25001.26001.18001.19001.1900360,637
May 3, 20241.34801.38801.22801.24001.24001,728,292
May 2, 20241.48001.49001.42801.46801.468089,432
Apr 30, 20241.49801.50001.44601.46801.468061,015
Apr 29, 20241.47001.52201.47001.48001.480084,120
Apr 26, 20241.48601.49201.46801.47201.472032,372
Apr 25, 20241.44801.49601.44801.48601.486083,923
Apr 24, 20241.49001.49401.43401.43601.4360113,264
Apr 23, 20241.51201.53001.48601.49001.4900126,633
Apr 22, 20241.52001.55201.50601.51201.512070,656
Apr 19, 20241.45001.54801.41001.53201.5320381,460
Apr 18, 20241.47001.49601.42401.48801.4880378,996
Apr 17, 20241.50201.51201.46001.50001.5000125,174
Apr 16, 20241.51001.54601.47201.48001.4800152,975
Apr 15, 20241.53001.56801.50401.55001.5500148,436
Apr 12, 20241.57001.59001.52001.52401.524076,477
Apr 11, 20241.55401.59601.53001.55001.550086,046
Apr 10, 20241.58401.61601.54601.56001.5600204,820
Apr 9, 20241.51401.58801.50001.57001.5700269,200
Apr 8, 20241.55601.55601.51001.51201.5120169,931
Apr 5, 20241.55001.56801.49601.55001.5500523,830
Apr 4, 20241.53001.57801.51601.56201.5620206,835
Apr 3, 20241.50001.56001.49001.53401.5340385,475
Apr 2, 20241.43001.52401.40001.51001.5100959,894
Mar 28, 20241.45001.49001.34001.42801.42801,179,158
Mar 27, 20241.52801.63801.42801.44201.44201,897,097
Mar 26, 20241.81801.82801.54001.54001.54001,137,176
Mar 25, 20241.84201.88601.76401.83601.8360575,363
Mar 22, 20241.90001.92401.83201.84801.8480554,844
Mar 21, 20241.82401.89801.77601.87001.8700613,212
Mar 20, 20241.73201.84401.67201.82801.82801,215,471
Mar 19, 20241.63001.74601.59001.72001.72001,163,167
Mar 18, 20241.61401.66801.57601.62401.6240927,053
Mar 15, 20241.49001.64001.46201.64001.6400661,888
Mar 14, 20241.54001.56001.45401.45801.4580220,239
Mar 13, 20241.54001.56001.52601.54001.5400133,741
Mar 12, 20241.56001.56201.51801.56201.5620229,496
Mar 11, 20241.56801.58801.51001.56001.5600747,932
Mar 8, 20241.48401.56201.47001.55201.5520458,866
Mar 7, 20241.53401.53401.47201.47201.4720444,433
Mar 6, 20241.55601.57001.49801.52401.5240530,579
Mar 5, 20241.52001.57001.51001.53201.5320956,433
Mar 4, 20241.50001.56001.48201.53001.5300666,834
Mar 1, 20241.52801.59601.45401.51001.51001,273,606
Feb 29, 20241.58001.58401.50001.53001.5300778,713
Feb 28, 20241.62001.73401.47601.59001.59003,329,661
Feb 27, 20241.41001.59601.41001.59201.59202,061,724
Feb 26, 20241.35001.41801.30601.40001.4000946,224
Feb 23, 20241.31801.34001.24601.30601.3060876,855
Feb 22, 20241.23801.32601.23201.30801.30801,371,686
Feb 21, 20241.12401.23801.10601.22001.22001,072,665
Feb 20, 20241.08601.12801.06001.11201.1120338,305
Feb 19, 20241.05001.09001.05001.06401.0640185,226
Feb 16, 20241.03201.05601.02401.04601.0460128,015
Feb 15, 20241.02601.05801.00201.02801.0280214,559
Feb 14, 20241.00201.00800.98800.99000.990038,625
Feb 13, 20241.00201.04000.97000.99700.9970167,880
Feb 12, 20241.02001.02001.00001.00401.004048,093
Feb 9, 20240.97301.01600.95000.99800.9980270,851
Feb 8, 20241.02801.03000.97000.97000.9700424,631
Feb 7, 20241.02401.04800.99501.01001.0100124,205
Feb 6, 20241.08001.08401.01201.04001.0400221,397
Feb 5, 20241.02401.09201.02401.06001.0600632,009
Feb 2, 20241.02201.03001.00601.02201.0220158,275
Feb 1, 20240.98301.03000.98001.00201.0020222,274
Jan 31, 20241.01001.01000.98000.98700.987072,640

Related tickers

NSP.MI Neosperience S.p.A.
0.5800
-0.68%
 
CLA.PA Claranova SE
1.4160
+10.28%
 
PRO PROS Holdings, Inc.
23.62
+0.68%
 
KLTR Kaltura, Inc.
2.5200
+10.04%
 
VMEO Vimeo, Inc.
6.71
-1.47%
 
INUV Inuvo, Inc.
0.4899
+1.32%
 
LMN.V Lumine Group Inc.
38.55
+0.92%
 
DAVE Dave Inc.
95.82
-1.16%
 
WRD WeRide Inc.
14.69
-1.74%
 
PEGA Pegasystems Inc.
108.29
+1.34%