Elica S.p.A. (FRA:7L4)
Germany · Delayed Price · Currency is EUR 1.200
-0.035 (-2.83%)
At close: Jun 4, 2026
FRA:7L4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.83% | - |
| Jun 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.92% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| May 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| May 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| May 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| May 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| May 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.29% | - |
| May 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | - |
| May 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| May 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| May 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.93% | - |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.63% | - |
| May 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | - |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Apr 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.77% | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.94% | - |
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Apr 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.58% | - |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.69% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.69% | - |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.95% | - |
| Apr 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Apr 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Apr 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Apr 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | - |
| Mar 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.69% | - |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |