Talea Group SpA (TALEA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.66666666667 | 4.5 | 4.71 | 4.35 | 7573 | 4.60002086 | DE |
| 4 | -1.52 | -24.7557003257 | 6.14 | 6.14 | 4.35 | 16479 | 4.86688428 | DE |
| 12 | -2.46 | -34.7457627119 | 7.08 | 7.2 | 4.35 | 8466 | 5.34772397 | DE |
| 26 | -0.92 | -16.6064981949 | 5.54 | 7.88 | 4.35 | 9584 | 6.33365007 | DE |
| 52 | -3.6 | -43.795620438 | 8.22 | 9.2 | 4.35 | 8664 | 6.48141472 | DE |
| 156 | -6.78 | -59.4736842105 | 11.4 | 11.7 | 4.35 | 7155 | 7.1874135 | DE |
| 260 | -6.78 | -59.4736842105 | 11.4 | 11.7 | 4.35 | 7155 | 7.1874135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 4.62 | 0.04 | 0.87 | 4.53 | 4.63 | 4.5199999 | 6343 |
| 1731689700 | 4.58 | 0.01 | 0.22 | 4.55 | 4.7 | 4.53 | 4325 |
| 1731603300 | 4.57 | 0.07 | 1.56 | 4.49 | 4.71 | 4.49 | 6559 |
| 1731516900 | 4.5 | -0.12 | -2.60 | 4.61 | 4.61 | 4.47 | 2130 |
| 1731430500 | 4.62 | 0.12 | 2.67 | 4.5 | 4.62 | 4.35 | 18510 |
| 1731344100 | 4.5 | -0.25 | -5.26 | 4.8 | 4.8 | 4.4 | 8784 |
| 1731084900 | 4.75 | -0.06 | -1.25 | 4.85 | 4.85 | 4.67 | 4288 |
| 1730998500 | 4.8099999 | -0.03 | -0.62 | 4.73 | 4.97 | 4.7 | 4956 |
| 1730912100 | 4.84 | 0.34 | 7.56 | 4.39 | 4.84 | 4.39 | 8103 |
| 1730825700 | 4.5 | -0.07 | -1.53 | 4.66 | 4.66 | 4.44 | 45229 |
| 1730739300 | 4.57 | 0.07 | 1.56 | 4.59 | 4.74 | 4.46 | 63851 |
| 1730480100 | 4.5 | -0.49 | -9.82 | 4.96 | 5.04 | 4.5 | 16692 |
| 1730393700 | 4.99 | -0.09 | -1.77 | 5.12 | 5.12 | 4.98 | 8967 |
| 1730307300 | 5.08 | -0.02 | -0.39 | 5.14 | 5.14 | 4.9 | 9015 |
| 1730220900 | 5.1 | -0.08 | -1.54 | 5.18 | 5.18 | 4.8 | 17714 |
| 1730134500 | 5.18 | 0.06 | 1.17 | 5.3 | 5.4 | 5.08 | 21059 |
| 1729871700 | 5.12 | -0.92 | -15.23 | 5.92 | 5.92 | 4.9 | 60623 |
| 1729785300 | 6.04 | -0.04 | -0.66 | 5.94 | 6.04 | 5.94 | 1879 |
| 1729698900 | 6.08 | 0.08 | 1.33 | 6.14 | 6.14 | 5.9 | 17611 |
| 1729612500 | 6 | -0.1 | -1.64 | 6.14 | 6.14 | 6 | 2949 |
| 1729526100 | 6.1 | 0.26 | 4.45 | 6 | 6.24 | 6 | 6551 |
| 1729266900 | 5.84 | -0.02 | -0.34 | 6 | 6.1 | 5.84 | 2094 |
| 1729180500 | 5.86 | -0.06 | -1.01 | 6 | 6 | 5.82 | 1726 |
| 1729094100 | 5.92 | 0.12 | 2.07 | 5.88 | 5.92 | 5.74 | 4068 |
| 1729007700 | 5.8 | -0.2 | -3.33 | 5.96 | 5.96 | 5.62 | 63858 |
| 1728921300 | 6 | -0.18 | -2.91 | 6.2 | 6.2 | 6 | 3555 |
| 1728662100 | 6.18 | 0.06 | 0.98 | 6.18 | 6.2 | 6.0599999 | 912 |
| 1728575700 | 6.12 | -0.06 | -0.97 | 6.1 | 6.12 | 6.0599999 | 2002 |
| 1728489300 | 6.18 | -0.1 | -1.59 | 6.28 | 6.28 | 6.04 | 15005 |
| 1728402900 | 6.28 | 0.02 | 0.32 | 6.22 | 6.34 | 6.2 | 1163 |
| 1728316500 | 6.26 | -0.18 | -2.80 | 6.36 | 6.4 | 6.2 | 7762 |
| 1728057300 | 6.44 | 0.02 | 0.31 | 6.5 | 6.5 | 6.28 | 1459 |
| 1727970900 | 6.42 | -0.08 | -1.23 | 6.5 | 6.5 | 6.32 | 1457 |
| 1727884500 | 6.5 | -0.1 | -1.52 | 6.58 | 6.58 | 6.3 | 4632 |
| 1727798100 | 6.6 | 0.02 | 0.30 | 6.64 | 6.66 | 6.6 | 1209 |
| 1727711700 | 6.58 | 0.1 | 1.54 | 6.58 | 6.6 | 6.38 | 1876 |
| 1727452500 | 6.48 | 0.14 | 2.21 | 6.5 | 6.62 | 6.38 | 2470 |
| 1727366100 | 6.34 | -0.28 | -4.23 | 6.74 | 6.74 | 6.34 | 4077 |
| 1727279700 | 6.62 | 0.2 | 3.12 | 6.76 | 6.76 | 6.38 | 1380 |
| 1727193300 | 6.42 | -0.2 | -3.02 | 6.78 | 6.78 | 6.42 | 1116 |
| 1727106900 | 6.62 | 0.2 | 3.12 | 6.6 | 6.66 | 6.6 | 265 |
| 1726847700 | 6.42 | -0.1 | -1.53 | 6.5 | 6.58 | 6.32 | 1586 |
| 1726761300 | 6.5199999 | 0 | 0.00 | 6.54 | 6.64 | 6.38 | 4136 |
| 1726674900 | 6.5199999 | -0.06 | -0.91 | 6.78 | 6.78 | 6.42 | 2400 |
| 1726588500 | 6.58 | -0.2 | -2.95 | 6.8 | 6.8 | 6.58 | 761 |
| 1726502100 | 6.78 | 0.2 | 3.04 | 6.8 | 6.8 | 6.5 | 1727 |
| 1726242900 | 6.58 | -0.18 | -2.66 | 6.7 | 6.7 | 6.46 | 4365 |
| 1726156500 | 6.76 | 0.12 | 1.81 | 6.7 | 6.88 | 6.68 | 2948 |
| 1726070100 | 6.64 | -0.36 | -5.14 | 7.16 | 7.16 | 6.64 | 7133 |
| 1725983700 | 7 | 0.06 | 0.86 | 6.96 | 7.16 | 6.96 | 8617 |
| 1725897300 | 6.94 | -0.2 | -2.80 | 7.02 | 7.14 | 6.92 | 1491 |
| 1725638100 | 7.14 | 0.04 | 0.56 | 7.18 | 7.18 | 6.84 | 1853 |
| 1725551700 | 7.1 | -0.06 | -0.84 | 7.16 | 7.16 | 6.98 | 559 |
| 1725465300 | 7.16 | -0.02 | -0.28 | 7.16 | 7.16 | 7 | 602 |
| 1725378900 | 7.18 | 0.18 | 2.57 | 7.2 | 7.2 | 6.92 | 2546 |
| 1725292500 | 7 | 0.1 | 1.45 | 7.06 | 7.06 | 6.88 | 3481 |
| 1725033300 | 6.9 | 0 | 0.00 | 7.18 | 7.18 | 6.8 | 2415 |
| 1724946900 | 6.9 | -0.18 | -2.54 | 7.2 | 7.2 | 6.9 | 2172 |
| 1724860500 | 7.08 | 0.02 | 0.28 | 7.2 | 7.2 | 6.94 | 344 |
| 1724774100 | 7.06 | 0 | 0.00 | 7.08 | 7.08 | 6.9 | 600 |
| 1724687700 | 7.06 | -0.14 | -1.94 | 7.18 | 7.18 | 7 | 4542 |
| 1724428500 | 7.2 | -0.06 | -0.83 | 7.2 | 7.2 | 7 | 1307 |
| 1724342100 | 7.26 | 0.08 | 1.11 | 7.26 | 7.26 | 7.22 | 1005 |
| 1724255700 | 7.18 | 0.16 | 2.28 | 7.26 | 7.26 | 7.06 | 1662 |
| 1724169300 | 7.02 | -0.14 | -1.96 | 7 | 7.2 | 7 | 1191 |
| 1724082900 | 7.16 | -0.02 | -0.28 | 7.26 | 7.26 | 7.02 | 1410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
