Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.425
-0.020 (-1.38%)
Last updated: Jan 22, 2026, 9:14 AM CET
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.63 | 1.74 | 1.62 | 1.72 | 1.72 | 4.88% | 42,045 |
| Dec 12, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.55% | 15,168 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -2.12% | 10,900 |
| Dec 10, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.30% | 4,891 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.49% | 6,116 |
| Dec 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 5,075 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 10,269 |
| Dec 4, 2025 | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | 0.91% | 11,619 |
| Dec 3, 2025 | 1.63 | 1.69 | 1.55 | 1.66 | 1.66 | 1.22% | 14,287 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 2,191 |
| Dec 1, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.91% | 7,144 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 2,744 |
| Nov 27, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 2.12% | 3,952 |
| Nov 26, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 3,159 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 299 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | - | 6,984 |
| Nov 21, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.30% | 4,120 |
| Nov 20, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | 1.52% | 40,307 |
| Nov 19, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.92% | 6,141 |
| Nov 18, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 5,922 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.30% | 32,833 |
| Nov 14, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 7,227 |
| Nov 13, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 8,690 |
| Nov 12, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 13,797 |
| Nov 11, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.88% | 6,602 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 0.29% | 16,494 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 9,696 |