TraWell Co S.p.A. (BIT:TWL)
Italy
· Delayed Price · Currency is EUR 6.05
-0.10 (-1.63%)
Dec 5, 2025, 3:51 PM CET
TraWell Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 700 |
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 100 |
| Dec 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 500 |
| Dec 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 100 |
| Nov 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 80 |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 100 |
| Nov 21, 2025 | 6.10 | 6.20 | 5.95 | 6.05 | 6.05 | 0.83% | 1,000 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 1,100 |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 300 |
| Nov 17, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 200 |
| Nov 14, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 300 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 100 |
| Nov 12, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | - | 320 |
| Nov 11, 2025 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 1,000 |
| Nov 10, 2025 | 6.05 | 6.20 | 5.95 | 6.20 | 6.20 | 0.81% | 1,480 |
| Nov 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 100 |
| Nov 6, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | 280 |
| Nov 5, 2025 | 6.15 | 6.15 | 5.90 | 6.10 | 6.10 | 0.83% | 1,380 |
| Nov 4, 2025 | 6.20 | 6.35 | 6.05 | 6.05 | 6.05 | -4.72% | 3,240 |
| Nov 3, 2025 | 6.10 | 6.35 | 6.00 | 6.35 | 6.35 | 3.25% | 5,940 |
| Oct 31, 2025 | 6.35 | 6.40 | 6.00 | 6.15 | 6.15 | -0.81% | 6,140 |
| Oct 30, 2025 | 6.40 | 6.40 | 5.80 | 6.20 | 6.20 | 2.48% | 4,700 |
| Oct 29, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -1.63% | 140 |
| Oct 28, 2025 | 5.90 | 6.40 | 5.85 | 6.15 | 6.15 | 5.13% | 2,240 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 24, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 4,700 |
| Oct 23, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 2,300 |
| Oct 22, 2025 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | - | 400 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 820 |
| Oct 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 200 |
| Oct 16, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | 200 |
| Oct 15, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 920 |
| Oct 14, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 2.63% | 5,700 |
| Oct 13, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 5,720 |
| Oct 10, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 4,620 |
| Oct 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 2,300 |
| Oct 8, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 3,600 |
| Oct 7, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 340 |
| Oct 6, 2025 | 5.25 | 5.65 | 5.20 | 5.45 | 5.45 | 0.93% | 4,560 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | 1,140 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 100 |
| Oct 1, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | 900 |
| Sep 30, 2025 | 5.55 | 5.70 | 5.35 | 5.70 | 5.70 | 2.70% | 6,660 |
| Sep 29, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | 100 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | - | 3,140 |
| Sep 25, 2025 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | - | 380 |
| Sep 24, 2025 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | 2.78% | 900 |
| Sep 23, 2025 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 2,360 |
| Sep 22, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 300 |
| Sep 19, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 720 |
| Sep 18, 2025 | 5.60 | 5.65 | 5.40 | 5.65 | 5.65 | -0.88% | 4,180 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 100 |
| Sep 16, 2025 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | - | 2,000 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 1,520 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 1,440 |
| Sep 11, 2025 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | -0.87% | 1,600 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 60 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | - | 1,800 |
| Sep 8, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 660 |
| Sep 5, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -0.85% | 560 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -0.84% | 5,880 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 100 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 700 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 500 |
| Aug 27, 2025 | 5.85 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,180 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Aug 25, 2025 | 5.70 | 5.95 | 5.65 | 5.95 | 5.95 | 2.59% | 3,580 |
| Aug 22, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - | 900 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 480 |
| Aug 20, 2025 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -1.75% | 2,540 |
| Aug 19, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 2,120 |
| Aug 18, 2025 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | - | 7,820 |
| Aug 14, 2025 | 5.75 | 6.20 | 5.65 | 5.80 | 5.80 | 2.65% | 14,000 |
| Aug 13, 2025 | 5.20 | 5.90 | 5.20 | 5.65 | 5.65 | 6.60% | 12,940 |
| Aug 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,440 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 360 |
| Aug 8, 2025 | 5.35 | 5.35 | 5.10 | 5.30 | 5.30 | -2.75% | 4,140 |
| Aug 7, 2025 | 5.20 | 5.55 | 5.20 | 5.45 | 5.45 | 4.81% | 4,180 |
| Aug 6, 2025 | 5.05 | 5.25 | 4.96 | 5.20 | 5.20 | -3.70% | 8,740 |
| 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 |