ELQ S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.11	2.12	2.06	2.06	2.06	-2.37%	3,964
May 4, 2026	2.14	2.14	2.11	2.11	2.11	-1.40%	696
Apr 30, 2026	2.14	2.14	2.12	2.14	2.14	-	512
Apr 29, 2026	2.12	2.14	2.11	2.14	2.14	1.42%	4,005
Apr 28, 2026	2.16	2.17	2.11	2.11	2.11	0.48%	2,300
Apr 27, 2026	2.17	2.17	2.10	2.10	2.10	-2.33%	3,457
Apr 24, 2026	2.13	2.15	2.13	2.15	2.15	-	101
Apr 23, 2026	2.15	2.15	2.15	2.15	2.15	1.42%	59
Apr 22, 2026	2.16	2.17	2.12	2.12	2.12	0.95%	477
Apr 21, 2026	2.17	2.17	2.10	2.10	2.10	-3.23%	2,781
Apr 20, 2026	2.15	2.18	2.11	2.17	2.17	0.46%	4,060
Apr 17, 2026	2.15	2.16	2.15	2.16	2.16	-1.82%	269
Apr 16, 2026	2.21	2.21	2.20	2.20	2.20	-0.45%	215
Apr 15, 2026	2.22	2.22	2.11	2.21	2.21	-0.45%	1,872
Apr 14, 2026	2.17	2.22	2.08	2.22	2.22	2.30%	747
Apr 13, 2026	2.10	2.17	2.10	2.17	2.17	3.33%	3,035
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