Electroprecizia S.A. (BVB:ELZY)
13.80
0.00 (0.00%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 30 |
Jul 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 29 |
Jul 30, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 55 |
Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | 70 |
Jul 23, 2025 | 13.40 | 14.80 | 13.40 | 14.80 | 14.80 | 14.73% | 715 |
Jul 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
Jul 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 76 |
Jul 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 20 |
Jul 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 3 |
Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 817 |
Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 25 |
Jul 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 166 |
Jul 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2 |
Jul 1, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 75 |
Jun 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 67 |
Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 180 |
Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6 |
Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 45 |
Jun 23, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 32 |
Jun 19, 2025 | 13.10 | 13.60 | 13.10 | 13.50 | 13.50 | -0.74% | 590 |
Jun 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 43 |
Jun 6, 2025 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 6.15% | 1,683 |
Jun 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 60 |
Jun 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 1,000 |
Jun 2, 2025 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | -1.43% | 4,100 |
May 29, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 8.53% | 1,672 |
May 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 570 |
May 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 80 |
May 26, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 285 |
May 15, 2025 | 12.90 | 13.90 | 12.90 | 13.90 | 13.90 | - | 1,002 |
May 14, 2025 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 9.45% | 267 |
May 13, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -8.63% | 278 |
May 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 27 |
May 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.09% | 20 |
Apr 29, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | - | 250 |
Apr 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 10.00% | 3,333 |
Apr 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -10.34% | 41 |
Mar 31, 2025 | 12.50 | 14.50 | 12.50 | 14.50 | 14.50 | 4.32% | 1,223 |
Mar 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 45 |
Mar 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 20 |
Mar 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 30 |
Mar 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 30 |
Mar 12, 2025 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 4.48% | 378 |
Mar 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | 33 |
Mar 4, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 25 |
Feb 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | 21 |
Feb 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | 704 |
Feb 20, 2025 | 12.60 | 13.50 | 12.60 | 13.50 | 13.50 | -0.74% | 380 |
Feb 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33% | 1 |
Feb 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -12.41% | 21 |