EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 6.66
-0.32 (-4.58%)
At close: Oct 10, 2025
EdgeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 9, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 8, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 5, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 0.26% | 1,500 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 1,000 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 500 |
| Aug 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | 1,000 |
| Aug 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 7, 2025 | 4.14 | 4.20 | 4.10 | 4.16 | 4.16 | 1.96% | 3,500 |
| Aug 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.16% | 500 |
| Aug 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.34% | 500 |
| Aug 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |