ELQ S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.52	2.54	2.40	2.50	2.50	-1.57%	5,147
Mar 2, 2026	2.54	2.54	2.52	2.54	2.54	-1.55%	72
Feb 27, 2026	2.58	2.58	2.42	2.58	2.58	2.38%	4,411
Feb 26, 2026	2.50	2.52	2.48	2.52	2.52	-1.56%	381
Feb 25, 2026	2.50	2.56	2.50	2.56	2.56	2.40%	1,480
Feb 24, 2026	2.44	2.50	2.44	2.50	2.50	2.46%	323
Feb 23, 2026	2.46	2.48	2.34	2.44	2.44	0.83%	3,597
Feb 20, 2026	2.48	2.48	2.36	2.42	2.42	-1.63%	8,895
Feb 19, 2026	2.40	2.46	2.34	2.46	2.46	2.50%	3,322
Feb 18, 2026	2.44	2.48	2.28	2.40	2.40	-3.23%	13,792
Feb 17, 2026	2.64	2.64	2.32	2.48	2.48	-6.06%	15,066
Feb 16, 2026	2.82	2.82	2.62	2.64	2.64	-2.94%	7,214
Feb 13, 2026	2.70	2.74	2.60	2.72	2.72	-	9,571
Feb 12, 2026	2.54	2.72	2.48	2.72	2.72	7.09%	3,579
Feb 11, 2026	2.52	2.56	2.46	2.54	2.54	0.79%	3,947
Feb 10, 2026	2.52	2.58	2.50	2.52	2.52	-0.79%	2,776
Feb 9, 2026	2.56	2.56	2.42	2.54	2.54	1.60%	4,028
Feb 6, 2026	2.50	2.60	2.38	2.50	2.50	-	21,572
Feb 5, 2026	2.98	3.10	2.44	2.50	2.50	-8.09%	157,135
Feb 4, 2026	2.62	2.72	2.40	2.72	2.72	3.03%	16,285
Feb 3, 2026	2.60	2.66	2.46	2.64	2.64	1.54%	5,181
Feb 2, 2026	2.52	2.70	2.44	2.60	2.60	-2.99%	12,210
Jan 30, 2026	2.64	2.72	2.58	2.68	2.68	1.52%	4,708
Jan 29, 2026	2.64	2.64	2.56	2.64	2.64	-	1,178
Jan 28, 2026	2.64	2.72	2.58	2.64	2.64	0.76%	3,368
Jan 27, 2026	2.68	2.68	2.56	2.62	2.62	-2.24%	1,621
Jan 26, 2026	2.70	2.78	2.52	2.68	2.68	-	13,095
Jan 23, 2026	2.76	2.76	2.50	2.68	2.68	-2.90%	10,562
Jan 22, 2026	2.68	2.78	2.68	2.76	2.76	2.99%	1,426
Jan 21, 2026	2.68	2.70	2.52	2.68	2.68	-	14,618
Jan 20, 2026	2.78	2.78	2.60	2.68	2.68	-4.29%	14,471
Jan 19, 2026	3.06	3.06	2.70	2.80	2.80	-8.50%	37,186
Jan 16, 2026	3.18	3.20	2.56	3.06	3.06	-3.77%	49,076
Jan 15, 2026	3.70	4.00	3.04	3.18	3.18	10.42%	232,731
Jan 14, 2026	2.90	2.92	2.88	2.88	2.88	-0.69%	524
Jan 13, 2026	2.86	2.92	2.86	2.90	2.90	-0.68%	1,170
Jan 12, 2026	2.90	2.92	2.86	2.92	2.92	0.69%	2,524
Jan 9, 2026	2.82	2.90	2.82	2.90	2.90	4.32%	654
Jan 8, 2026	2.84	2.84	2.76	2.78	2.78	0.72%	746
Jan 7, 2026	2.78	2.84	2.76	2.76	2.76	-2.82%	538
Jan 5, 2026	2.84	2.84	2.76	2.84	2.84	2.90%	1,099
Jan 2, 2026	2.72	2.96	2.70	2.76	2.76	6.15%	1,033
Dec 30, 2025	2.60	2.60	2.60	2.60	2.60	-0.76%	45
Dec 29, 2025	2.60	2.64	2.60	2.62	2.62	-0.76%	512
Dec 23, 2025	2.68	2.68	2.60	2.64	2.64	-2.94%	709
Dec 22, 2025	2.62	2.80	2.60	2.72	2.72	1.49%	1,079
Dec 19, 2025	2.64	2.68	2.62	2.68	2.68	-	199
Dec 18, 2025	2.68	2.68	2.66	2.68	2.68	-2.90%	1,476
Dec 17, 2025	2.74	2.76	2.68	2.76	2.76	2.22%	2,050
Dec 16, 2025	2.80	2.80	2.70	2.70	2.70	-6.25%	2,508