Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Last updated: Sep 22, 2025, 10:32 AM CET
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.97% | 14,024 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 36,575 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 26,225 |
| Sep 16, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.99% | 35,650 |
| Sep 15, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 17,370 |
| Sep 12, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 14,440 |
| Sep 11, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 29,533 |
| Sep 10, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.34% | 45,590 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 24,038 |
| Sep 8, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 52,766 |
| Sep 5, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.00% | 37,181 |
| Sep 4, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 3,550 |
| Sep 3, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.99% | 13,099 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.33% | 7,920 |
| Sep 1, 2025 | 1.49 | 1.58 | 1.48 | 1.51 | 1.51 | 1.34% | 99,074 |
| Aug 29, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 15,150 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 13,684 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.00% | 19,044 |
| Aug 26, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.33% | 26,588 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.34% | 44,257 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 35,004 |
| Aug 21, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | 0.34% | 58,009 |
| Aug 20, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 12,622 |
| Aug 19, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.68% | 60,129 |
| Aug 18, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 1.02% | 74,265 |
| Aug 14, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.34% | 34,173 |
| Aug 13, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 5,175 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.69% | 6,359 |
| Aug 11, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 13,949 |
| Aug 8, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 23,174 |
| Aug 7, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.51% | 74,176 |
| Aug 6, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 7,844 |
| Aug 5, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 8,386 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 13,242 |
| Aug 1, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 29,490 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 32,360 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 50,525 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 4,420 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 25,960 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,814 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 0.35% | 52,103 |
| Jul 23, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 30,621 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.06% | 10,868 |
| Jul 21, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 6,961 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 8,242 |
| Jul 17, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 17,560 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.44% | 72,931 |
| Jul 15, 2025 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 6.93% | 60,768 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.33 | 1.37 | 1.37 | -2.14% | 98,815 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 72,385 |