Elica S.p.A. (FRA:7L4)
Germany · Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
At close: Jan 9, 2026
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.45% | - |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.15% | - |
| Jan 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | - |
| Jan 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.49% | - |
| Jan 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | - |
| Dec 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Dec 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | - |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.19% | - |
| Dec 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Dec 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Dec 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Dec 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | - |
| Dec 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | - |
| Dec 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.20% | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Dec 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Dec 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Dec 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.20% | - |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Nov 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.95% | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | - |
| Nov 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Nov 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.62% | - |
| Nov 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.44% | - |
| Nov 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.26% | - |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 30, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.07% | 40 |
| Oct 29, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.34% | 1,240 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 27, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |