ELQ S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.15	2.17	2.06	2.10	2.10	-2.33%	3,742
Apr 9, 2026	2.14	2.16	2.08	2.15	2.15	-0.92%	3,667
Apr 8, 2026	2.10	2.18	2.10	2.17	2.17	3.33%	2,048
Apr 7, 2026	2.22	2.39	2.00	2.10	2.10	-5.41%	45,723
Apr 2, 2026	2.18	2.22	2.14	2.22	2.22	-0.89%	710
Apr 1, 2026	2.24	2.24	2.24	2.24	2.24	-	193
Mar 31, 2026	2.24	2.24	2.24	2.24	2.24	-	54
Mar 30, 2026	2.16	2.24	2.16	2.24	2.24	0.90%	4,266
Mar 27, 2026	2.28	2.30	2.10	2.22	2.22	-4.31%	9,398
Mar 26, 2026	2.28	2.32	2.24	2.32	2.32	0.87%	10,514
Mar 25, 2026	2.26	2.36	2.02	2.30	2.30	-0.86%	8,767
Mar 24, 2026	2.38	2.38	2.28	2.32	2.32	-2.52%	6,034
Mar 23, 2026	2.40	2.40	2.28	2.38	2.38	-	3,309
Mar 20, 2026	2.44	2.46	2.30	2.38	2.38	-3.25%	14,371
Mar 19, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	50
Mar 18, 2026	2.44	2.50	2.34	2.48	2.48	1.64%	4,571
Mar 17, 2026	2.46	2.46	2.34	2.44	2.44	-1.61%	2,175
Mar 16, 2026	2.50	2.50	2.42	2.48	2.48	-	2,781
Mar 13, 2026	2.48	2.48	2.44	2.48	2.48	-0.80%	2,332
Mar 12, 2026	2.48	2.58	2.42	2.50	2.50	-	10,579
Mar 11, 2026	2.48	2.50	2.38	2.50	2.50	0.81%	7,560
Mar 10, 2026	2.48	2.48	2.48	2.48	2.48	-	455
Mar 9, 2026	2.46	2.48	2.42	2.48	2.48	-	113
Mar 6, 2026	2.42	2.50	2.34	2.48	2.48	2.48%	8,650
Mar 5, 2026	2.42	2.42	2.36	2.42	2.42	1.68%	11,063
Mar 4, 2026	2.50	2.50	2.36	2.38	2.38	-4.80%	14,134
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