BVMF:ELCI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	17.01	17.19	16.86	16.86	16.86	-2.20%	53
Jun 26, 2026	18.00	18.00	17.24	17.24	17.24	-2.60%	29
Jun 25, 2026	18.08	18.08	17.70	17.70	17.70	-2.32%	106
Jun 24, 2026	18.47	18.47	18.06	18.12	18.12	-0.88%	52
Jun 23, 2026	18.28	18.28	18.28	18.28	18.28	0.77%	2
Jun 22, 2026	18.22	18.35	17.96	18.14	18.14	-1.14%	367
Jun 19, 2026	17.84	18.35	17.84	18.35	18.35	-	2
Jun 18, 2026	18.26	18.35	18.26	18.35	18.35	0.49%	317
Jun 17, 2026	18.38	18.40	18.26	18.26	18.26	-2.14%	37
Jun 16, 2026	18.71	19.18	18.66	18.66	18.66	-2.30%	725
Jun 15, 2026	19.10	19.10	19.04	19.10	19.10	1.17%	52
Jun 12, 2026	18.88	18.88	18.88	18.88	18.88	2.05%	5
Jun 11, 2026	18.50	18.50	18.50	18.50	18.50	-1.70%	1
Jun 10, 2026	19.09	19.09	18.82	18.82	18.82	-0.42%	24
Jun 9, 2026	18.56	18.90	18.56	18.90	18.90	5.94%	31
Jun 8, 2026	18.14	18.14	17.84	17.84	17.84	-	2
Jun 5, 2026	17.76	17.84	17.76	17.84	17.84	2.18%	22
Jun 3, 2026	17.44	17.46	17.44	17.46	17.46	0.69%	22
Jun 2, 2026	18.84	18.84	17.34	17.34	17.34	-7.96%	378
Jun 1, 2026	18.91	18.91	18.84	18.84	18.84	-0.37%	8
May 29, 2026	18.90	18.91	18.90	18.91	18.91	-1.97%	11
May 28, 2026	19.90	19.90	19.26	19.29	19.29	-3.12%	560
May 27, 2026	19.90	19.96	19.04	19.96	19.91	9.55%	553
May 26, 2026	18.19	18.22	18.19	18.22	18.18	1.22%	21
May 25, 2026	18.12	18.29	18.00	18.00	17.96	-1.59%	396
May 22, 2026	18.22	18.40	18.15	18.29	18.24	10.98%	347
May 21, 2026	16.86	16.86	16.48	16.48	16.44	-1.26%	3
May 19, 2026	16.69	16.69	16.69	16.69	16.65	0.18%	5
May 18, 2026	16.74	16.90	16.66	16.66	16.62	-1.42%	39
May 15, 2026	16.58	16.90	16.58	16.90	16.86	-0.12%	4
May 14, 2026	17.18	17.18	16.90	16.92	16.88	-1.74%	4,361
May 13, 2026	17.08	17.22	16.94	17.22	17.18	-0.46%	5,680
May 12, 2026	17.12	17.30	17.12	17.30	17.26	2.49%	1,104
May 11, 2026	17.26	17.26	16.86	16.88	16.84	-2.43%	4,827
May 8, 2026	17.34	17.34	17.24	17.30	17.26	-1.26%	10,240
May 7, 2026	17.76	17.82	17.40	17.52	17.48	-1.68%	4
May 6, 2026	17.32	17.82	17.32	17.82	17.78	5.44%	538
May 5, 2026	16.74	16.90	16.74	16.90	16.86	0.24%	71
May 4, 2026	15.72	16.96	15.72	16.86	16.82	7.25%	1,504
Apr 30, 2026	15.94	15.94	15.72	15.72	15.68	-1.38%	19
Apr 29, 2026	15.94	15.94	15.94	15.94	15.90	-0.37%	12
Apr 28, 2026	16.00	16.00	16.00	16.00	15.96	0.76%	12
Apr 27, 2026	16.13	16.13	15.88	15.88	15.84	-1.49%	333
Apr 24, 2026	16.22	16.26	16.12	16.12	16.08	2.28%	63
Apr 23, 2026	15.86	15.96	15.76	15.76	15.72	0.25%	26
Apr 22, 2026	16.16	16.16	15.70	15.72	15.68	-1.75%	4,340
Apr 20, 2026	15.86	16.00	15.86	16.00	15.96	-	14
Apr 17, 2026	15.93	16.14	15.93	16.00	15.96	1.39%	15
Apr 16, 2026	15.71	15.78	15.49	15.78	15.74	0.64%	411
Apr 15, 2026	15.94	15.94	15.68	15.68	15.64	-0.63%	13