TradeLab S.p.A. (BIT:TRAI)
Italy
· Delayed Price · Currency is EUR 4.540
0.00 (0.00%)
At close: Sep 26, 2025
TradeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | 11,000 |
| Sep 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 15,000 |
| Sep 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 22,000 |
| Sep 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 9, 2025 | 4.70 | 4.82 | 4.60 | 4.66 | 4.66 | -2.10% | 29,000 |
| Sep 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | 1,000 |
| Sep 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 3, 2025 | 4.76 | 5.00 | 4.76 | 4.86 | 4.86 | 3.40% | 5,000 |
| Sep 2, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 3.52% | 3,000 |
| Sep 1, 2025 | 4.46 | 4.66 | 4.46 | 4.54 | 4.54 | -0.87% | 5,000 |
| Aug 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | 1,000 |
| Aug 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -3.29% | 3,000 |
| Aug 13, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 0.41% | 4,000 |
| Aug 12, 2025 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | 5.22% | 3,000 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | 3,000 |
| Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | 1,000 |
| Aug 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.02% | - |
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 29, 2025 | 4.65 | 4.90 | 4.65 | 4.84 | 4.84 | 4.83% | 12,000 |
| Jul 28, 2025 | 4.55 | 4.62 | 4.54 | 4.62 | 4.62 | -1.47% | 3,000 |
| Jul 25, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -5.51% | 2,000 |
| Jul 24, 2025 | 5.35 | 5.35 | 4.96 | 4.96 | 4.96 | -9.85% | 6,000 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 22, 2025 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 3.36% | 24,000 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.80% | 1,000 |
| Jul 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |