Elica S.p.A. (FRA:7L4)
Germany · Delayed Price · Currency is EUR 1.655
-0.135 (-7.54%)
At close: Sep 30, 2025
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 5.29% | 8 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 503 |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.11% | 503 |
| Sep 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.50% | 503 |
| Sep 23, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 20.82% | 503 |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | 2,804 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 2,804 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 2,804 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | 2,804 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | 2,804 |
| Sep 15, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 2,804 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | 2,804 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 2,804 |
| Sep 10, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.03% | 2,804 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 2,804 |
| Sep 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | 2,804 |
| Sep 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 2,804 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | 2,804 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 2,804 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 2,804 |
| Sep 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 2,804 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,804 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 2,804 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 2,804 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.42% | 2,804 |
| Aug 25, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 9.15% | 2,804 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Aug 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.75% | - |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Aug 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Aug 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Aug 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.66% | - |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 6, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | - |
| Aug 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | - |
| Aug 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jul 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Jul 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | - |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Jul 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |