TradeLab S.p.A. (BIT:TRAI)
Italy · Delayed Price · Currency is EUR 4.580
-0.120 (-2.55%)
At close: Aug 29, 2025
TradeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.70 | 4.70 | 4.58 | 4.58 | - | -2.55% | 1,000 |
| Aug 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 1,000 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | - | -3.29% | 3,000 |
| Aug 13, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | - | 0.41% | 4,000 |
| Aug 12, 2025 | 4.64 | 4.84 | 4.64 | 4.84 | - | 5.22% | 3,000 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Aug 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -2.54% | 3,000 |
| Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | - |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -2.48% | 1,000 |
| Aug 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.02% | - |
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jul 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jul 29, 2025 | 4.65 | 4.90 | 4.65 | 4.84 | - | 4.83% | 12,000 |
| Jul 28, 2025 | 4.55 | 4.62 | 4.54 | 4.62 | - | -1.47% | 3,000 |
| Jul 25, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | - | -5.51% | 2,000 |
| Jul 24, 2025 | 5.35 | 5.35 | 4.96 | 4.96 | - | -9.85% | 6,000 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 22, 2025 | 5.32 | 5.50 | 5.32 | 5.50 | - | 3.36% | 24,000 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | -2.80% | 1,000 |
| Jul 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | - | - | - |
| Jul 17, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | - | -3.18% | 1,000 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.65 | 5.65 | - | -7.28% | 3,000 |
| Jul 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.46% | 1,000 |
| Jul 11, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | - | -0.64% | 2,000 |
| Jul 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | - | - |
| Jul 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | - | - |
| Jul 8, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | 0.15% | 1,000 |
| Jul 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 2,000 |
| Jul 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Jul 1, 2025 | 5.94 | 6.10 | 5.94 | 6.10 | - | 0.11% | 4,000 |
| Jun 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | - | - |
| Jun 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | - | - |
| Jun 26, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | - | - |
| Jun 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | - | - |
| Jun 24, 2025 | 6.11 | 6.23 | 6.09 | 6.09 | - | -2.51% | 3,000 |
| Jun 23, 2025 | 5.88 | 6.25 | 5.88 | 6.25 | - | 2.53% | 10,000 |
| Jun 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |