Elica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.17	1.18	1.17	1.18	1.18	2.16%	18,344
Sep 3, 2026	1.17	1.17	1.16	1.16	1.16	-1.28%	12,486
Sep 2, 2026	1.16	1.17	1.16	1.17	1.17	1.30%	2,612
Sep 1, 2026	1.16	1.16	1.15	1.16	1.16	-0.43%	13,090
Aug 31, 2026	1.19	1.19	1.16	1.16	1.16	-0.85%	8,232
Aug 28, 2026	1.19	1.19	1.17	1.17	1.17	-0.43%	1,500
Aug 27, 2026	1.21	1.21	1.17	1.18	1.18	-2.89%	13,044
Aug 26, 2026	1.20	1.21	1.20	1.21	1.21	2.11%	8,591
Aug 25, 2026	1.17	1.20	1.17	1.19	1.19	2.60%	20,660
Aug 24, 2026	1.19	1.19	1.16	1.16	1.16	-1.28%	7,600
Aug 21, 2026	1.18	1.19	1.17	1.17	1.17	0.43%	26,200
Aug 20, 2026	1.18	1.19	1.17	1.17	1.17	-1.27%	7,700
Aug 19, 2026	1.17	1.18	1.17	1.18	1.18	2.16%	11,198
Aug 18, 2026	1.15	1.16	1.13	1.16	1.16	-0.86%	6,150
Aug 17, 2026	1.14	1.18	1.14	1.17	1.17	1.75%	12,373
Aug 14, 2026	1.15	1.16	1.14	1.15	1.15	-	3,339
Aug 13, 2026	1.14	1.15	1.14	1.15	1.15	-0.43%	2,573
Aug 12, 2026	1.16	1.16	1.15	1.15	1.15	-0.43%	7,001
Aug 11, 2026	1.18	1.18	1.16	1.16	1.16	-2.12%	1,216
Aug 10, 2026	1.16	1.18	1.16	1.18	1.18	0.85%	2,013
Aug 7, 2026	1.18	1.18	1.17	1.17	1.17	-0.85%	10,132
Aug 6, 2026	1.19	1.19	1.17	1.18	1.18	-	30,225
Aug 5, 2026	1.18	1.18	1.17	1.18	1.18	1.72%	15,879
Aug 4, 2026	1.16	1.18	1.16	1.16	1.16	1.31%	24,106
Aug 3, 2026	1.16	1.16	1.15	1.15	1.15	-1.29%	12,250
Jul 31, 2026	1.11	1.18	1.10	1.16	1.16	5.45%	47,728
Jul 30, 2026	1.16	1.19	1.08	1.10	1.10	-3.93%	63,976
Jul 29, 2026	1.14	1.17	1.13	1.15	1.15	-0.43%	18,575
Jul 28, 2026	1.13	1.19	1.10	1.15	1.15	3.60%	67,637
Jul 27, 2026	1.13	1.13	1.10	1.11	1.11	-0.45%	32,780
Jul 24, 2026	1.11	1.13	1.11	1.12	1.12	0.45%	34,250
Jul 23, 2026	1.11	1.13	1.11	1.11	1.11	-0.89%	6,100
Jul 22, 2026	1.12	1.13	1.11	1.12	1.12	1.36%	11,800
Jul 21, 2026	1.13	1.13	1.11	1.11	1.11	-1.34%	19,913
Jul 20, 2026	1.15	1.15	1.11	1.12	1.12	-0.88%	45,800
Jul 17, 2026	1.14	1.16	1.13	1.13	1.13	-1.74%	30,123
Jul 16, 2026	1.18	1.18	1.15	1.15	1.15	-1.29%	11,645
Jul 15, 2026	1.17	1.17	1.17	1.17	1.17	0.87%	24
Jul 14, 2026	1.17	1.17	1.16	1.16	1.16	-2.53%	15,250
Jul 13, 2026	1.18	1.19	1.17	1.19	1.19	-0.42%	5,000
Jul 10, 2026	1.18	1.19	1.17	1.19	1.19	2.59%	5,500
Jul 9, 2026	1.16	1.16	1.16	1.16	1.16	-0.43%	785
Jul 8, 2026	1.17	1.17	1.15	1.17	1.17	-1.27%	33,396
Jul 7, 2026	1.18	1.18	1.18	1.18	1.18	-0.84%	4,120
Jul 6, 2026	1.17	1.20	1.17	1.19	1.19	2.15%	10,730
Jul 3, 2026	1.16	1.17	1.16	1.17	1.17	-0.43%	6,091
Jul 2, 2026	1.18	1.22	1.17	1.17	1.17	0.43%	25,820
Jul 1, 2026	1.15	1.19	1.15	1.17	1.17	0.87%	16,447
Jun 30, 2026	1.16	1.16	1.16	1.16	1.16	-0.43%	9,046
Jun 29, 2026	1.16	1.16	1.16	1.16	1.16	-	6,700