Elica S.p.A. (BIT:ELC)
Italy · Delayed Price · Currency is EUR 1.135
-0.020 (-1.73%)
At close: Sep 25, 2026
Elica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |