ELQ S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	2.90	2.90	2.88	2.88	2.88	-1.37%	12,631
Dec 12, 2025	2.82	2.92	2.78	2.92	2.92	-1.35%	173
Dec 11, 2025	2.96	2.96	2.96	2.96	2.96	-	5
Dec 10, 2025	2.86	2.96	2.78	2.96	2.96	4.96%	2,599
Dec 9, 2025	2.82	2.82	2.82	2.82	2.82	-	8
Dec 8, 2025	2.76	2.82	2.76	2.82	2.82	2.17%	55
Dec 5, 2025	2.78	2.80	2.76	2.76	2.76	0.73%	221
Dec 4, 2025	2.74	2.74	2.74	2.74	2.74	-0.72%	4
Dec 3, 2025	2.80	2.80	2.76	2.76	2.76	-0.72%	180
Dec 2, 2025	2.66	2.78	2.64	2.78	2.78	2.96%	551
Dec 1, 2025	2.62	2.70	2.62	2.70	2.70	-	1,684
Nov 28, 2025	2.84	2.84	2.70	2.70	2.70	-4.93%	504
Nov 27, 2025	2.90	2.92	2.68	2.84	2.84	-2.07%	5,671
Nov 26, 2025	2.94	2.94	2.74	2.90	2.90	2.84%	761
Nov 25, 2025	2.94	2.94	2.82	2.82	2.82	-3.42%	242
Nov 24, 2025	2.96	2.96	2.80	2.92	2.92	-0.68%	170
Nov 21, 2025	2.94	2.94	2.74	2.94	2.94	-3.29%	2,888
Nov 20, 2025	2.96	3.04	2.86	3.04	3.04	2.70%	355
Nov 19, 2025	2.86	2.96	2.86	2.96	2.96	-	856
Nov 18, 2025	2.96	2.98	2.90	2.96	2.96	-2.63%	1,045
Nov 17, 2025	2.92	3.06	2.90	3.04	3.04	0.66%	725
Nov 14, 2025	2.96	3.10	2.92	3.02	3.02	2.03%	3,101
Nov 13, 2025	2.98	3.04	2.84	2.96	2.96	2.07%	1,667
Nov 12, 2025	3.00	3.00	2.88	2.90	2.90	-1.36%	1,523
Nov 10, 2025	3.02	3.02	2.90	2.94	2.94	-2.65%	4,385