Elica S.p.A. (FRA:7L4)
Germany · Delayed Price · Currency is EUR 1.360
+0.010 (0.74%)
Last updated: Aug 1, 2025
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 0.74% | - |
| Jul 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -0.74% | - |
| Jul 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -1.09% | - |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1.10% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -1.09% | - |
| Jul 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2.23% | - |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.10% | - |
| Jul 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 0.37% | - |
| Jul 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| Jul 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1.12% | - |
| Jul 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -4.63% | - |
| Jul 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 7.25% | - |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -2.24% | - |
| Jul 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -2.19% | - |
| Jul 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 0.37% | - |
| Jul 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | -1.80% | - |
| Jul 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -0.36% | - |
| Jul 8, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | - | -3.79% | - |
| Jul 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.05% | - |
| Jul 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1.06% | - |
| Jul 3, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | - | 2.90% | - |
| Jul 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -0.36% | - |
| Jul 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -1.42% | - |
| Jun 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 7.25% | - |
| Jun 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.38% | - |
| Jun 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -0.76% | - |
| Jun 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.77% | - |
| Jun 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -1.14% | - |
| Jun 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -0.75% | - |
| Jun 20, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 1.14% | - |
| Jun 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -1.13% | - |
| Jun 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -1.48% | - |
| Jun 17, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | 1.12% | - |
| Jun 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | - |
| Jun 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -1.84% | - |
| Jun 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -2.16% | - |
| Jun 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -1.07% | - |
| Jun 10, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | - | 2.55% | - |
| Jun 9, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | - | 1.48% | - |
| Jun 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -0.74% | - |
| Jun 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.74% | - |
| Jun 4, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | - | - |
| Jun 3, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | -0.74% | - |
| Jun 2, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | - | -1.81% | - |
| May 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1.84% | - |
| May 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | - | - |
| May 28, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | - | 5.43% | - |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | - |
| May 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.79% | - |