Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.085
0.00 (0.00%)
At close: Nov 4, 2026
Elica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 7,325 |
| Nov 3, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 22,116 |
| Nov 2, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -2.71% | 18,800 |
| Oct 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | 3,941 |
| Oct 29, 2026 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | 0.45% | 49,595 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.76% | 1,400 |
| Oct 27, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 8,801 |
| Oct 26, 2026 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 1.40% | 13,046 |
| Oct 23, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 14,810 |
| Oct 22, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -3.14% | 26,261 |
| Oct 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.83% | 5,213 |
| Oct 20, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | - | 23,090 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 450 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 200 |
| Oct 15, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.90% | 7,400 |
| Oct 14, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 55,581 |
| Oct 13, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 25,215 |
| Oct 12, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -2.62% | 15,800 |
| Oct 9, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 4,082 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 9,260 |
| Oct 7, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.44% | 12,645 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 207 |
| Oct 5, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 1,207 |
| Oct 2, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 11,017 |
| Oct 1, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 2.20% | 31,559 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 45 |
| Sep 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | 290 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,304 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -1.73% | 14,536 |
| Sep 24, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 1.76% | 188,258 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | 1.34% | 11,950 |
| Sep 22, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 7,077 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -0.44% | 27,342 |
| Sep 18, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.33% | 3,396 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 19,168 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 16,549 |
| Sep 15, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 12,330 |
| Sep 14, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 35,171 |
| Sep 11, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 31,743 |
| Sep 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 16,011 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 4,400 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 2,632 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 100 |
| 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 |