Talea Group SpA (TALEA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 12.4726477024 | 4.57 | 5.32 | 4.47 | 22796 | 4.89101746 | DE |
| 4 | 0.6 | 13.2158590308 | 4.54 | 5.32 | 4.43 | 12124 | 4.78253056 | DE |
| 12 | -0.86 | -14.3333333333 | 6 | 6.24 | 4.3 | 14383 | 4.76923869 | DE |
| 26 | -2.24 | -30.352303523 | 7.38 | 7.82 | 4.3 | 9105 | 5.36796848 | DE |
| 52 | -3.28 | -38.9548693587 | 8.42 | 9.2 | 4.3 | 10088 | 6.05914524 | DE |
| 156 | -6.26 | -54.9122807018 | 11.4 | 11.7 | 4.3 | 7652 | 6.83739427 | DE |
| 260 | -6.26 | -54.9122807018 | 11.4 | 11.7 | 4.3 | 7652 | 6.83739427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 5.14 | 0.14 | 2.80 | 5.2 | 5.32 | 4.86 | 49716 |
| 1736528100 | 5 | -0.02 | -0.40 | 5.04 | 5.3 | 5 | 37444 |
| 1736441700 | 5.0199999 | 0.37 | 7.96 | 4.75 | 5.08 | 4.75 | 40930 |
| 1736355300 | 4.65 | 0.09 | 1.97 | 4.55 | 4.67 | 4.49 | 27771 |
| 1736268900 | 4.5599999 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.47 | 4176 |
| 1736182500 | 4.54 | -0.03 | -0.66 | 4.57 | 4.57 | 4.47 | 3659 |
| 1735923300 | 4.57 | 0.02 | 0.44 | 4.59 | 4.59 | 4.5199999 | 1605 |
| 1735836900 | 4.55 | -0.03 | -0.66 | 4.64 | 4.64 | 4.5 | 9870 |
| 1735577700 | 4.58 | -0.04 | -0.87 | 4.58 | 4.62 | 4.54 | 1065 |
| 1735318500 | 4.62 | 0.12 | 2.67 | 4.51 | 4.63 | 4.51 | 13693 |
| 1734972900 | 4.5 | -0.1 | -2.17 | 4.65 | 4.65 | 4.5 | 2860 |
| 1734713700 | 4.6 | -0.05 | -1.08 | 4.62 | 4.62 | 4.46 | 11896 |
| 1734627300 | 4.65 | 0.15 | 3.33 | 4.48 | 4.68 | 4.43 | 21657 |
| 1734540900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.46 | 1759 |
| 1734454500 | 4.5 | -0.03 | -0.66 | 4.5 | 4.5199999 | 4.45 | 2151 |
| 1734368100 | 4.53 | -0.02 | -0.44 | 4.54 | 4.54 | 4.5 | 1321 |
| 1734108900 | 4.55 | 0.02 | 0.44 | 4.54 | 4.5599999 | 4.5 | 2751 |
| 1734022500 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.46 | 6121 |
| 1733936100 | 4.55 | 0 | 0.00 | 4.5 | 4.5599999 | 4.5 | 6306 |
| 1733849700 | 4.55 | -0.22 | -4.61 | 4.59 | 4.65 | 4.48 | 32386 |
| 1733763300 | 4.7699999 | 0.18 | 3.92 | 4.59 | 4.85 | 4.5199999 | 9050 |
| 1733504100 | 4.59 | -0.01 | -0.22 | 4.72 | 4.72 | 4.5199999 | 9768 |
| 1733417700 | 4.6 | -0.07 | -1.50 | 4.68 | 4.8099999 | 4.5199999 | 13030 |
| 1733331300 | 4.67 | -0.29 | -5.85 | 5.16 | 5.16 | 4.53 | 30478 |
| 1733244900 | 4.96 | 0.31 | 6.67 | 4.69 | 5.04 | 4.69 | 11822 |
| 1733158500 | 4.65 | 0.15 | 3.33 | 4.5199999 | 4.65 | 4.49 | 25528 |
| 1732899300 | 4.5 | -0.08 | -1.75 | 4.5 | 4.57 | 4.5 | 10313 |
| 1732812900 | 4.58 | 0.1 | 2.23 | 4.5 | 4.58 | 4.5 | 12680 |
| 1732726500 | 4.48 | -0.03 | -0.67 | 4.58 | 4.58 | 4.47 | 5366 |
| 1732640100 | 4.51 | 0.01 | 0.22 | 4.49 | 4.59 | 4.48 | 4417 |
| 1732553700 | 4.5 | -0.01 | -0.22 | 4.41 | 4.62 | 4.35 | 46189 |
| 1732294500 | 4.51 | -0.17 | -3.63 | 4.5599999 | 4.59 | 4.3 | 12915 |
| 1732208100 | 4.68 | -0.12 | -2.50 | 4.84 | 4.84 | 4.45 | 19930 |
| 1732121700 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.69 | 10178 |
| 1732035300 | 4.8 | 0.18 | 3.90 | 4.62 | 4.8 | 4.6 | 3825 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
