TraWell Co S.p.A. (BIT:TWL)
Italy · Delayed Price · Currency is EUR 5.40
+0.10 (1.89%)
Aug 5, 2025, 5:17 PM CET
TraWell Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.40 | 5.50 | 5.25 | 5.40 | 5.40 | 1.89% | 2,080 |
| Aug 4, 2025 | 5.35 | 5.50 | 5.05 | 5.30 | 5.30 | -2.75% | 8,740 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.30 | 5.45 | 5.45 | -4.39% | 6,720 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 820 |
| Jul 29, 2025 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -2.56% | 1,280 |
| Jul 28, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 680 |
| Jul 25, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 1,240 |
| Jul 24, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 180 |
| Jul 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 20 |
| Jul 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 160 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 120 |
| Jul 17, 2025 | 5.55 | 5.80 | 5.55 | 5.70 | 5.70 | -3.39% | 1,280 |
| Jul 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,640 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 14, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 2,500 |
| Jul 11, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 360 |
| Jul 10, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 3,680 |
| Jul 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 8, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 240 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 340 |
| Jul 4, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 780 |
| Jul 3, 2025 | 5.90 | 6.00 | 5.70 | 5.95 | 5.95 | -1.65% | 2,260 |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 1, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -0.82% | 320 |
| Jun 30, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | 180 |
| Jun 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 300 |
| Jun 24, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 2,520 |
| Jun 23, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | 760 |
| Jun 20, 2025 | 6.15 | 6.30 | 5.85 | 6.10 | 6.10 | 0.83% | 3,000 |
| Jun 19, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 1,660 |
| Jun 18, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -3.17% | 860 |
| Jun 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 13, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 1,440 |
| Jun 12, 2025 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 0.80% | 580 |
| Jun 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 3,160 |
| Jun 10, 2025 | 6.15 | 6.40 | 6.15 | 6.20 | 6.20 | - | 3,160 |
| Jun 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 6, 2025 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | -1.59% | 700 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 4, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 4.13% | 560 |
| Jun 3, 2025 | 6.35 | 6.45 | 6.05 | 6.05 | 6.05 | -2.42% | 1,840 |
| Jun 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 30, 2025 | 6.25 | 6.45 | 6.20 | 6.20 | 6.20 | - | 2,360 |
| May 29, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 900 |
| May 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 660 |