tiprankstipranks
Execus S.P.A. (IT:EXEC)
:EXEC
Italy Market
EXEC
Execus S.P.A.
RESEARCH TOOLSreports

Execus S.P.A. (EXEC) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1.00
1.01
1.00
1.01
1.01
-1.94%
12,000
0.72
Sep 03, 2026
1.02
1.03
1.02
1.03
1.03
+3.00%
2,000
0.12
Sep 02, 2026
1.00
1.00
1.00
1.00
1.00
-1.96%
2,000
0.12
Sep 01, 2026
1.02
1.04
1.00
1.02
1.02
0.00%
0
0.00
Aug 31, 2026
1.02
1.04
1.00
1.02
1.02
0.00%
0
0.00
Aug 28, 2026
1.01
1.02
1.00
1.02
1.02
-0.97%
3,000
0.17
Aug 27, 2026
1.02
1.03
1.01
1.03
1.03
-1.90%
7,000
0.40
Aug 26, 2026
1.05
1.05
1.03
1.05
1.05
0.00%
0
0.00
Aug 25, 2026
1.03
1.05
1.03
1.05
1.05
+2.94%
8,000
0.43
Aug 24, 2026
1.03
1.04
1.02
1.02
1.02
-2.86%
22,000
1.20
Aug 21, 2026
1.05
1.06
1.03
1.05
1.05
0.00%
0
0.00
Aug 20, 2026
1.05
1.05
1.05
1.05
1.05
-0.94%
1,000
0.05
Aug 19, 2026
1.06
1.06
1.06
1.06
1.06
-0.93%
3,000
0.16
Aug 18, 2026
1.07
1.08
1.05
1.07
1.07
0.00%
0
0.00
Aug 17, 2026
1.07
1.08
1.07
1.07
1.07
-1.83%
15,000
0.82
Aug 14, 2026
1.07
1.09
1.07
1.09
1.09
+3.81%
21,000
1.16
Aug 13, 2026
1.05
1.07
1.03
1.05
1.05
+1.94%
19,000
1.04
Aug 12, 2026
1.03
1.07
1.01
1.03
1.03
0.00%
0
0.00
Aug 11, 2026
1.01
1.06
1.01
1.03
1.03
+3.00%
31,000
1.72
Aug 10, 2026
1.03
1.03
1.00
1.00
1.00
-1.96%
8,000
0.45
Aug 07, 2026
1.01
1.04
1.01
1.02
1.02
+2.00%
17,000
0.96
Aug 06, 2026
0.99
1.00
0.99
1.00
1.00
+0.50%
7,000
0.40
Aug 05, 2026
1.03
1.03
0.96
1.00
1.00
-4.33%
123,000
7.79
Aug 04, 2026
1.08
1.08
1.01
1.04
1.04
-4.59%
74,000
5.01
Aug 03, 2026
1.09
1.11
1.08
1.09
1.09
0.00%
0
0.00
Jul 31, 2026
1.08
1.09
1.07
1.09
1.09
0.00%
7,000
0.45
Jul 30, 2026
1.13
1.13
1.08
1.09
1.09
-6.03%
61,000
4.10
Jul 29, 2026
1.16
1.17
1.12
1.16
1.16
0.00%
25,000
1.73
Jul 28, 2026
1.16
1.16
1.16
1.16
1.16
-1.69%
1,000
0.07
Jul 27, 2026
1.07
1.20
1.07
1.18
1.18
+7.27%
196,000
16.55
Jul 24, 2026
1.07
1.10
1.05
1.10
1.10
+4.76%
16,000
1.36
Jul 23, 2026
1.05
1.05
1.05
1.05
1.05
-1.87%
6,000
0.49
Jul 22, 2026
1.07
1.07
1.05
1.07
1.07
+1.90%
15,000
1.20
Jul 21, 2026
1.04
1.05
1.04
1.05
1.05
-0.94%
2,000
0.15
Jul 20, 2026
1.04
1.06
1.04
1.06
1.06
0.00%
3,000
0.20
Jul 17, 2026
1.07
1.07
1.05
1.06
1.06
-1.85%
5,000
0.26
Jul 16, 2026
1.13
1.13
1.08
1.08
1.08
-1.82%
36,000
1.69
Jul 15, 2026
1.04
1.10
1.03
1.10
1.10
+4.76%
41,000
1.97
Jul 14, 2026
1.02
1.05
1.02
1.05
1.05
+1.94%
6,000
0.28
Jul 13, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
Jul 10, 2026
1.02
1.03
1.02
1.03
1.03
+0.98%
2,000
0.09
Jul 09, 2026
1.00
1.02
1.00
1.02
1.02
+3.03%
11,000
0.47
Jul 08, 2026
1.06
1.06
0.99
0.99
0.99
-5.71%
65,000
2.91
Jul 07, 2026
1.06
1.10
1.04
1.05
1.05
+0.96%
14,000
0.62
Jul 06, 2026
1.04
1.04
1.04
1.04
1.04
+0.97%
3,000
0.13
Jul 03, 2026
1.05
1.05
1.01
1.03
1.03
-3.74%
17,000
0.71
Jul 02, 2026
1.05
1.07
1.05
1.07
1.07
+2.88%
9,000
0.38
Jul 01, 2026
1.02
1.04
1.02
1.04
1.04
-0.95%
4,000
0.17
Jun 30, 2026
1.01
1.05
1.01
1.05
1.05
+0.96%
12,000
0.48
Jun 29, 2026
1.04
1.04
0.98
1.04
1.04
+0.97%
12,000
0.41
Rows:
50