EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 5.48
0.00 (0.00%)
Last updated: Nov 17, 2025, 9:00 AM CET
EdgeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -4.02% | 1,500 |
| Nov 20, 2025 | 5.26 | 5.26 | 4.98 | 4.98 | 4.98 | -7.09% | 3,500 |
| Nov 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.19% | 500 |
| Nov 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Nov 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Nov 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -0.36% | 1,000 |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | 500 |
| Nov 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.18% | 500 |
| Nov 10, 2025 | 5.52 | 5.62 | 5.50 | 5.50 | 5.50 | 3.77% | 1,500 |
| Nov 7, 2025 | 5.62 | 5.62 | 5.30 | 5.30 | 5.30 | -7.67% | 2,000 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 5, 2025 | 6.24 | 6.24 | 5.64 | 5.74 | 5.74 | -9.75% | 7,000 |
| Nov 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -0.63% | 1,000 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.24% | 500 |
| Oct 30, 2025 | 6.28 | 6.40 | 6.16 | 6.26 | 6.26 | -2.49% | 3,000 |
| Oct 29, 2025 | 6.06 | 6.46 | 6.06 | 6.42 | 6.42 | 3.88% | 2,500 |
| Oct 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.90% | 500 |
| Oct 27, 2025 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | -3.96% | 1,000 |
| Oct 24, 2025 | 6.40 | 6.56 | 6.40 | 6.56 | 6.56 | 4.79% | 1,000 |
| Oct 23, 2025 | 6.28 | 6.38 | 6.26 | 6.26 | 6.26 | 1.62% | 2,000 |
| Oct 22, 2025 | 5.88 | 6.16 | 5.88 | 6.16 | 6.16 | 4.76% | 2,500 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -2.00% | 1,000 |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 500 |
| Oct 17, 2025 | 6.18 | 6.32 | 5.86 | 5.86 | 5.86 | -6.69% | 3,000 |
| Oct 16, 2025 | 6.32 | 6.42 | 6.28 | 6.28 | 6.28 | -2.18% | 3,000 |
| Oct 15, 2025 | 6.52 | 6.52 | 6.42 | 6.42 | 6.42 | 0.94% | 1,000 |
| Oct 14, 2025 | 6.50 | 6.66 | 6.26 | 6.36 | 6.36 | -1.55% | 9,500 |
| Oct 13, 2025 | 6.02 | 6.92 | 6.02 | 6.46 | 6.46 | -3.00% | 12,500 |
| Oct 10, 2025 | 6.94 | 7.32 | 6.32 | 6.66 | 6.66 | -4.58% | 16,500 |
| Oct 9, 2025 | 6.52 | 7.00 | 6.16 | 6.98 | 6.98 | 14.43% | 22,500 |
| Oct 8, 2025 | 5.32 | 6.10 | 5.20 | 6.10 | 6.10 | 12.55% | 13,000 |
| Oct 7, 2025 | 4.83 | 5.52 | 4.83 | 5.42 | 5.42 | 14.59% | 18,000 |
| Oct 6, 2025 | 4.41 | 4.73 | 4.41 | 4.73 | 4.73 | 9.49% | 7,000 |
| Oct 3, 2025 | 4.09 | 4.41 | 4.09 | 4.32 | 4.32 | 8.00% | 8,000 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 1,000 |
| Sep 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 1,000 |
| Sep 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 500 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 500 |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 500 |
| Sep 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.30% | 500 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | 0.26% | 1,000 |