Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.250
-0.005 (-0.40%)
Last updated: Mar 3, 2026, 2:05 PM CET
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 53,243 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.32% | 49,732 |
| Feb 26, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.97% | 39,284 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.42% | 45,775 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 13,251 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 16,132 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 33,401 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 5,851 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.38% | 19,100 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 25,870 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.37% | 6,469 |
| Feb 13, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | -0.37% | 147,782 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 54,915 |
| Feb 11, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 53,648 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.07% | 32,988 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.35% | 20,068 |
| Feb 6, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 6,689 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.38 | 1.42 | 1.42 | -1.74% | 75,632 |
| Feb 4, 2026 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 45,889 |
| Feb 3, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 12,276 |
| Feb 2, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | - | 19,800 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -2.70% | 11,297 |
| Jan 29, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 21,057 |
| Jan 28, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 3,580 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 8,660 |
| Jan 26, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 8,245 |
| Jan 23, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | - | 2,926 |
| Jan 22, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 4.50% | 51,881 |
| Jan 21, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 2.48% | 42,124 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -3.09% | 97,219 |
| Jan 19, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -1.36% | 24,464 |
| Jan 16, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.34% | 19,375 |
| Jan 15, 2026 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 56,828 |
| Jan 14, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | - | 24,626 |
| Jan 13, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 1.69% | 70,997 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -4.22% | 115,696 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.52 | 1.54 | 1.54 | -3.14% | 134,479 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 8,609 |
| Jan 7, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -3.32% | 51,281 |
| Jan 6, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -2.07% | 10,414 |
| Jan 5, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.88% | 10,885 |
| Jan 2, 2026 | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | 2.40% | 14,606 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.48% | 3,343 |
| Dec 29, 2025 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 5,237 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.47% | 30,969 |
| Dec 22, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 2.11% | 2,333 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 10,665 |
| Dec 18, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 9,069 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 14,161 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 3,839 |