Execus SpA (EXEC)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.55555555556 | 1.8 | 1.9 | 1.8 | 3000 | 1.87 | DE |
| 4 | 0.08 | 4.3956043956 | 1.82 | 1.9 | 1.76 | 2000 | 1.835 | DE |
| 12 | -1 | -34.4827586207 | 2.9 | 2.9 | 1.76 | 4211 | 2.175375 | DE |
| 26 | -1.32 | -40.9937888199 | 3.22 | 3.46 | 1.76 | 3231 | 2.51039683 | DE |
| 52 | -0.605 | -24.1516966068 | 2.505 | 4.0995 | 1.76 | 5577 | 2.87675505 | DE |
| 156 | -0.605 | -24.1516966068 | 2.505 | 4.0995 | 1.76 | 5577 | 2.87675505 | DE |
| 260 | -0.605 | -24.1516966068 | 2.505 | 4.0995 | 1.76 | 5577 | 2.87675505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.9 | 1000 |
| 1719503700 | 1.87 | 0.11 | 6.25 | 1.8 | 1.87 | 1.8 | 3000 |
| 1719417300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719330900 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719244500 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718985300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718898900 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718812500 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718726100 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718639700 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718380500 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718294100 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718207700 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718121300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718034900 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1717775700 | 1.76 | -0.06 | -3.30 | 1.76 | 1.76 | 1.76 | 1000 |
| 1717689300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717602900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717516500 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717430100 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1717170900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 2000 |
| 1717084500 | 1.82 | -0.04 | -2.15 | 1.83 | 1.83 | 1.82 | 3000 |
| 1716998100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1716911700 | 1.86 | 0 | 0.00 | 1.9 | 1.9 | 1.86 | 5000 |
| 1716825300 | 1.86 | -0.3 | -13.89 | 2.02 | 2.02 | 1.86 | 14000 |
| 1716566100 | 2.16 | -0.04 | -1.82 | 2.16 | 2.16 | 2.16 | 3000 |
| 1716479700 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1716393300 | 2.2 | -0.02 | -0.90 | 2.2 | 2.2 | 2.2 | 2000 |
| 1716306900 | 2.22 | -0.06 | -2.63 | 2.22 | 2.22 | 2.22 | 2000 |
| 1716220500 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1715961300 | 2.2799999 | 0.06 | 2.70 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1715874900 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715788500 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715702100 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715615700 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715356500 | 2.22 | -0.08 | -3.48 | 2.22 | 2.22 | 2.22 | 2000 |
| 1715270100 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.22 | 5000 |
| 1715183700 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1715097300 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1715010900 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1714751700 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1714665300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.24 | 2.24 | 1000 |
| 1714492500 | 2.2 | 0.02 | 0.92 | 2.2 | 2.2 | 2.2 | 2000 |
| 1714406100 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1714146900 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1714060500 | 2.18 | -0.06 | -2.68 | 2.18 | 2.18 | 2.18 | 1000 |
| 1713974100 | 2.24 | -0.06 | -2.61 | 2.34 | 2.34 | 2.24 | 4000 |
| 1713887700 | 2.3 | -0.18 | -7.26 | 2.46 | 2.5 | 2.3 | 13000 |
| 1713801300 | 2.48 | -0.22 | -8.15 | 2.64 | 2.7 | 2.48 | 10000 |
| 1713542100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713455700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713369300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713282900 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713196500 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1712937300 | 2.7 | -0.2 | -6.90 | 2.9 | 2.9 | 2.7 | 6000 |
| 1712850900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1712764500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1712678100 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1712591700 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1712332500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1712246100 | 2.9 | -0.08 | -2.68 | 2.9 | 2.9 | 2.9 | 1000 |
| 1712159700 | 2.98 | -0.14 | -4.49 | 3.02 | 3.02 | 2.98 | 3000 |
| 1712076900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
