Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.440
-0.005 (-0.35%)
Last updated: Aug 13, 2025
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | - | -0.35% | - |
| Aug 12, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | -0.69% | 6,359 |
| Aug 11, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | - | -1.02% | 13,949 |
| Aug 8, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | - | -0.34% | 23,174 |
| Aug 7, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | - | 3.51% | 74,176 |
| Aug 6, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | - | 0.71% | 7,844 |
| Aug 5, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | - | -0.35% | 8,386 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.70% | 13,242 |
| Aug 1, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | - | 0.70% | 29,490 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | - | 0.71% | 32,360 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | - | -0.70% | 50,525 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | - | - | 4,420 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | - | 0.71% | 25,960 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | -0.70% | 1,814 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | - | 0.35% | 52,103 |
| Jul 23, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | - | 0.71% | 30,621 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | - | -1.06% | 10,868 |
| Jul 21, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | - | 0.35% | 6,961 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | - | - | 8,242 |
| Jul 17, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | - | 1.07% | 17,560 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | - | -4.44% | 72,931 |
| Jul 15, 2025 | 1.39 | 1.47 | 1.38 | 1.47 | - | 6.93% | 60,768 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.33 | 1.37 | - | -2.14% | 98,815 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | - | -2.10% | 72,385 |
| Jul 10, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | - | 0.35% | 28,743 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | - | -0.70% | 13,440 |
| Jul 8, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | - | - | 10,932 |
| Jul 7, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | - | -4.97% | 44,749 |
| Jul 4, 2025 | 1.49 | 1.60 | 1.47 | 1.51 | - | 1.00% | 200,129 |
| Jul 3, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | - | 2.40% | 63,345 |
| Jul 2, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | - | 1.39% | 22,216 |
| Jul 1, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | - | -0.35% | 67,070 |
| Jun 30, 2025 | 1.40 | 1.50 | 1.40 | 1.45 | - | 4.33% | 35,365 |
| Jun 27, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | - | 1.09% | 21,769 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | - | 0.37% | 11,371 |
| Jun 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | - | -0.73% | 2,949 |
| Jun 24, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | - | 0.73% | 20,937 |
| Jun 23, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | - | -1.09% | 10,182 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | - | - | 6,989 |
| Jun 19, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | - | 0.36% | 13,329 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | -1.08% | 9,138 |
| Jun 17, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | - | -0.71% | 8,128 |
| Jun 16, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | - | 0.36% | 24,404 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | - | - | 51,253 |
| Jun 12, 2025 | 1.42 | 1.42 | 1.34 | 1.40 | - | -1.76% | 74,653 |
| Jun 11, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | - | -2.07% | 53,490 |
| Jun 10, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | - | 0.69% | 54,093 |
| Jun 9, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | - | 2.13% | 41,008 |
| Jun 6, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | - | 2,673 |
| Jun 5, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | - | 0.36% | 43,644 |