EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 5.36
-0.10 (-1.83%)
At close: Feb 11, 2026
EdgeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | 500 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Feb 9, 2026 | 5.28 | 5.46 | 5.28 | 5.46 | 5.46 | 0.74% | 1,500 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Feb 5, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Feb 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Feb 3, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Feb 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.88% | 500 |
| Jan 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.56% | 500 |
| Jan 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Jan 28, 2026 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -4.55% | 1,000 |
| Jan 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | 500 |
| Jan 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Jan 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.33% | 500 |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 19, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -2.91% | 1,500 |
| Jan 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jan 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jan 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.22% | 1,000 |
| Jan 13, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jan 12, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.47% | 500 |
| Jan 9, 2026 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 1.25% | 1,000 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.14% | 500 |
| Jan 7, 2026 | 6.32 | 6.70 | 6.24 | 6.54 | 6.54 | 0.93% | 5,000 |
| Jan 6, 2026 | 6.20 | 6.48 | 6.00 | 6.48 | 6.48 | 3.18% | 4,000 |
| Jan 5, 2026 | 6.20 | 6.28 | 6.06 | 6.28 | 6.28 | -0.63% | 2,000 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -4.82% | 4,500 |
| Dec 30, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.35% | 500 |
| Dec 29, 2025 | 7.00 | 7.02 | 6.80 | 6.80 | 6.80 | -1.16% | 2,500 |
| Dec 23, 2025 | 6.24 | 7.14 | 6.24 | 6.88 | 6.88 | 13.16% | 16,500 |
| Dec 22, 2025 | 5.60 | 6.08 | 5.60 | 6.08 | 6.08 | 7.04% | 2,500 |
| Dec 19, 2025 | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | 7.98% | 4,000 |
| Dec 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Dec 17, 2025 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 2.73% | 2,000 |
| Dec 16, 2025 | 4.91 | 5.12 | 4.91 | 5.12 | 5.12 | 6.67% | 2,000 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 12, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 1,000 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30% | 500 |
| Dec 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Nov 28, 2025 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | -4.20% | 2,000 |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |