Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.220
-0.035 (-2.79%)
At close: May 6, 2026
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.46% | 14,855 |
| May 4, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 6,367 |
| Apr 30, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.39% | 4,854 |
| Apr 29, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -2.64% | 28,188 |
| Apr 28, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.85% | 6,554 |
| Apr 27, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 5,611 |
| Apr 24, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 4,998 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.37% | 15,842 |
| Apr 22, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.51% | 28,773 |
| Apr 21, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 3.52% | 77,909 |
| Apr 20, 2026 | 1.27 | 1.29 | 1.22 | 1.28 | 1.28 | 0.79% | 80,690 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 10,207 |
| Apr 16, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 20,526 |
| Apr 15, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.22% | 6,762 |
| Apr 14, 2026 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | 0.41% | 12,959 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.21% | 3,230 |
| Apr 10, 2026 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 3.33% | 61,590 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 42,931 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 1.28% | 20,313 |
| Apr 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 13,648 |
| Apr 2, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 36,089 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 1.29% | 16,498 |
| Mar 31, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -2.11% | 34,723 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -2.07% | 6,957 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | 2.54% | 15,349 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 16,523 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.41% | 10,568 |
| Mar 24, 2026 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 2.55% | 33,877 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 24,551 |
| Mar 20, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -0.42% | 11,548 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 10,119 |
| Mar 18, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 6,402 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.86% | 20,565 |
| Mar 16, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 0.41% | 8,925 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 23,050 |
| Mar 12, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.20% | 14,672 |
| Mar 11, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.80% | 12,340 |
| Mar 10, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 7.73% | 27,948 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -4.12% | 54,571 |
| Mar 6, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -0.41% | 23,719 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -2.01% | 24,383 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 36,095 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 25,366 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 53,243 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.32% | 49,732 |
| Feb 26, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.97% | 39,284 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.42% | 45,775 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 13,251 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 16,132 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 33,401 |