Talea Group S.p.A. (BIT:TALEA)
Italy
· Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
At close: Dec 5, 2025
Talea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 5, 2025 | 4.98 | 4.98 | 4.68 | 4.80 | 4.80 | 0.42% | 1,116 |
| Aug 4, 2025 | 4.84 | 4.95 | 4.49 | 4.78 | 4.78 | -0.42% | 11,071 |
| Aug 1, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -1.64% | 206 |
| Jul 31, 2025 | 4.49 | 4.89 | 4.41 | 4.88 | 4.88 | 6.32% | 3,309 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.53 | 4.59 | 4.59 | -2.75% | 1,043 |
| Jul 29, 2025 | 5.08 | 5.14 | 4.60 | 4.72 | 4.72 | -4.26% | 5,811 |
| Jul 28, 2025 | 4.87 | 5.08 | 4.61 | 4.93 | 4.93 | -1.00% | 9,311 |
| Jul 25, 2025 | 5.12 | 5.20 | 4.87 | 4.98 | 4.98 | -1.19% | 1,802 |
| Jul 24, 2025 | 5.38 | 5.56 | 5.04 | 5.04 | 5.04 | -4.55% | 11,047 |
| Jul 23, 2025 | 5.16 | 5.48 | 5.12 | 5.28 | 5.28 | - | 410 |
| Jul 22, 2025 | 5.20 | 5.68 | 5.20 | 5.28 | 5.28 | -1.86% | 10,606 |
| Jul 21, 2025 | 5.30 | 5.72 | 5.30 | 5.38 | 5.38 | 2.28% | 13,815 |
| Jul 18, 2025 | 5.40 | 5.50 | 4.93 | 5.26 | 5.26 | -1.13% | 53,612 |