Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.115
+0.005 (0.45%)
At close: Jul 24, 2026
Elica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 12,601 |
| Jun 25, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 29,125 |
| Jun 24, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 7,756 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 4,381 |
| Jun 22, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 6,047 |
| Jun 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.84% | 5,330 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.24% | 35,163 |
| Jun 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 10,293 |
| Jun 16, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 24,259 |
| Jun 15, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 43,856 |
| Jun 12, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 34,625 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 83,549 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -4.42% | 72,404 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 3,620 |
| Jun 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,105 |
| Jun 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 4, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 340 |
| Jun 3, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.70% | 11,000 |
| Jun 2, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 3,890 |
| Jun 1, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 2.78% | 28,630 |
| May 29, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 1.20% | 35,509 |
| May 28, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,100 |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22% | 100 |
| May 26, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 1.23% | 44,738 |
| May 25, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 21,927 |
| May 22, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 88,680 |
| May 21, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 9,331 |
| May 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.24% | 8,788 |
| May 19, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 5,200 |
| May 18, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 1.28% | 18,842 |