TraWell Co S.p.A. (BIT:TWL)
Italy · Delayed Price · Currency is EUR 5.65
-0.15 (-2.59%)
At close: Mar 4, 2026
TraWell Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.80 | 5.85 | 5.60 | 5.80 | 5.80 | 1.75% | 560 |
| Mar 2, 2026 | 5.60 | 5.75 | 5.40 | 5.70 | 5.70 | -2.56% | 3,540 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 100 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 80 |
| Feb 25, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 2.65% | 180 |
| Feb 24, 2026 | 5.70 | 5.85 | 5.60 | 5.65 | 5.65 | -4.24% | 2,200 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 1,700 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 300 |
| Feb 19, 2026 | 5.90 | 5.95 | 5.60 | 5.80 | 5.80 | -3.33% | 4,160 |
| Feb 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 200 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 160 |
| Feb 13, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 900 |
| Feb 12, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 1,740 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 100 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 380 |
| Feb 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 20 |
| Feb 6, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 1,120 |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 4, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 580 |
| Feb 3, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 180 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 1,020 |
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 200 |
| Jan 29, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 180 |
| Jan 28, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 560 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 500 |
| Jan 26, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.83% | 900 |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 22, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 380 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 1,200 |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 16, 2026 | 6.00 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | 960 |
| Jan 15, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | -0.83% | 1,100 |
| Jan 14, 2026 | 6.10 | 6.20 | 5.85 | 6.05 | 6.05 | 0.83% | 5,820 |
| Jan 13, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 1,400 |
| Jan 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 160 |
| Jan 9, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | - | 1,340 |
| Jan 8, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 600 |
| Jan 7, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 880 |
| Jan 6, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 240 |
| Jan 5, 2026 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | 2.52% | 4,800 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 260 |
| Dec 30, 2025 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 600 |
| Dec 29, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 520 |
| Dec 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |