Elica S.p.A. ELC
MIL · Italy · Consumer Durables
€1.16+0.02 (+2.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.13 | +0.44% | €1.13 | €1.13 | €1.13 | 45 |
| 2026-09-29 | €1.13 | -1.31% | €1.13 | €1.13 | €1.13 | 290 |
| 2026-09-28 | €1.14 | +0.88% | €1.14 | €1.15 | €1.14 | 1.30K |
| 2026-09-25 | €1.13 | -1.73% | €1.14 | €1.17 | €1.12 | 14.54K |
| 2026-09-24 | €1.15 | +1.76% | €1.13 | €1.15 | €1.11 | 188.26K |
| 2026-09-23 | €1.13 | +1.34% | €1.16 | €1.16 | €1.13 | 11.95K |
| 2026-09-22 | €1.12 | -1.75% | €1.13 | €1.14 | €1.12 | 7.08K |
| 2026-09-21 | €1.14 | -0.44% | €1.13 | €1.14 | €1.11 | 27.34K |
| 2026-09-18 | €1.14 | +1.33% | €1.14 | €1.16 | €1.13 | 3.40K |
| 2026-09-17 | €1.13 | -0.88% | €1.13 | €1.13 | €1.12 | 19.17K |
| 2026-09-16 | €1.14 | +1.79% | €1.13 | €1.14 | €1.11 | 16.55K |
| 2026-09-15 | €1.12 | 0.00% | €1.11 | €1.14 | €1.11 | 12.33K |
| 2026-09-14 | €1.12 | -2.61% | €1.15 | €1.16 | €1.11 | 35.17K |
| 2026-09-11 | €1.15 | -1.29% | €1.16 | €1.17 | €1.15 | 31.74K |
| 2026-09-10 | €1.16 | +1.30% | €1.15 | €1.16 | €1.15 | 16.01K |
| 2026-09-09 | €1.15 | -2.54% | €1.18 | €1.18 | €1.15 | 4.40K |
| 2026-09-08 | €1.18 | +0.85% | €1.18 | €1.18 | €1.18 | 2.63K |
| 2026-09-07 | €1.17 | -0.85% | €1.17 | €1.17 | €1.17 | 100 |
| 2026-09-04 | €1.18 | +2.16% | €1.17 | €1.18 | €1.17 | 18.34K |
| 2026-09-03 | €1.15 | -1.28% | €1.16 | €1.16 | €1.15 | 12.49K |
| 2026-09-02 | €1.17 | +1.30% | €1.15 | €1.17 | €1.15 | 2.61K |
| 2026-09-01 | €1.15 | -0.43% | €1.16 | €1.16 | €1.15 | 13.09K |
| 2026-08-31 | €1.16 | -0.85% | €1.18 | €1.18 | €1.16 | 8.23K |
| 2026-08-28 | €1.17 | -0.43% | €1.18 | €1.18 | €1.17 | 1.50K |
| 2026-08-27 | €1.17 | -2.89% | €1.21 | €1.21 | €1.16 | 13.04K |
| 2026-08-26 | €1.21 | +2.11% | €1.20 | €1.21 | €1.20 | 8.59K |
| 2026-08-25 | €1.18 | +2.60% | €1.17 | €1.20 | €1.17 | 20.66K |
| 2026-08-24 | €1.15 | -1.28% | €1.18 | €1.18 | €1.15 | 7.60K |
| 2026-08-21 | €1.17 | +0.43% | €1.18 | €1.18 | €1.17 | 26.20K |
| 2026-08-20 | €1.16 | -1.27% | €1.18 | €1.18 | €1.16 | 7.70K |
| 2026-08-19 | €1.18 | +2.16% | €1.17 | €1.18 | €1.17 | 11.20K |
| 2026-08-18 | €1.15 | -0.86% | €1.15 | €1.15 | €1.13 | 6.15K |
| 2026-08-17 | €1.16 | +1.75% | €1.14 | €1.18 | €1.14 | 12.37K |
| 2026-08-14 | €1.14 | 0.00% | €1.15 | €1.15 | €1.14 | 3.34K |
| 2026-08-13 | €1.14 | -0.43% | €1.13 | €1.15 | €1.13 | 2.57K |
| 2026-08-12 | €1.15 | -0.43% | €1.15 | €1.15 | €1.15 | 7.00K |
| 2026-08-11 | €1.15 | -2.12% | €1.18 | €1.18 | €1.15 | 1.22K |
| 2026-08-10 | €1.18 | +0.85% | €1.16 | €1.18 | €1.16 | 2.01K |
| 2026-08-07 | €1.17 | -0.85% | €1.18 | €1.18 | €1.17 | 10.13K |
| 2026-08-06 | €1.18 | 0.00% | €1.18 | €1.18 | €1.17 | 30.23K |
| 2026-08-05 | €1.18 | +1.72% | €1.17 | €1.18 | €1.17 | 15.88K |
| 2026-08-04 | €1.16 | +1.31% | €1.16 | €1.18 | €1.15 | 24.11K |
| 2026-08-03 | €1.14 | -1.29% | €1.16 | €1.16 | €1.14 | 12.25K |
| 2026-07-31 | €1.16 | +5.45% | €1.11 | €1.18 | €1.10 | 47.73K |
| 2026-07-30 | €1.10 | -3.93% | €1.15 | €1.18 | €1.08 | 63.98K |
| 2026-07-29 | €1.14 | -0.43% | €1.13 | €1.16 | €1.13 | 18.58K |
| 2026-07-28 | €1.15 | +3.60% | €1.13 | €1.18 | €1.10 | 67.64K |
| 2026-07-27 | €1.11 | -0.45% | €1.13 | €1.13 | €1.10 | 32.78K |
| 2026-07-24 | €1.12 | +0.45% | €1.11 | €1.13 | €1.11 | 34.25K |
| 2026-07-23 | €1.11 | -0.89% | €1.11 | €1.13 | €1.11 | 6.10K |
| 2026-07-22 | €1.12 | +1.36% | €1.12 | €1.13 | €1.11 | 11.80K |
| 2026-07-21 | €1.11 | -1.34% | €1.13 | €1.13 | €1.11 | 19.91K |
| 2026-07-20 | €1.12 | -0.88% | €1.14 | €1.14 | €1.11 | 45.80K |
| 2026-07-17 | €1.13 | -1.74% | €1.14 | €1.15 | €1.13 | 30.12K |
| 2026-07-16 | €1.15 | -1.29% | €1.18 | €1.18 | €1.15 | 11.65K |
| 2026-07-15 | €1.16 | +0.87% | €1.16 | €1.16 | €1.16 | 24 |
| 2026-07-14 | €1.15 | -2.53% | €1.17 | €1.17 | €1.15 | 15.25K |
| 2026-07-13 | €1.18 | -0.42% | €1.17 | €1.18 | €1.17 | 5.00K |
| 2026-07-10 | €1.19 | +2.59% | €1.17 | €1.19 | €1.17 | 5.50K |
| 2026-07-09 | €1.16 | -0.43% | €1.16 | €1.16 | €1.16 | 785 |
| 2026-07-08 | €1.16 | -1.27% | €1.17 | €1.17 | €1.15 | 33.40K |
| 2026-07-07 | €1.18 | -0.84% | €1.17 | €1.18 | €1.17 | 4.12K |
| 2026-07-06 | €1.19 | +2.15% | €1.16 | €1.20 | €1.16 | 10.73K |
| 2026-07-03 | €1.16 | -0.43% | €1.16 | €1.17 | €1.16 | 6.09K |
| 2026-07-02 | €1.17 | +0.43% | €1.18 | €1.22 | €1.17 | 25.82K |
| 2026-07-01 | €1.16 | +0.87% | €1.14 | €1.18 | €1.14 | 16.45K |
| 2026-06-30 | €1.15 | -0.43% | €1.15 | €1.16 | €1.15 | 9.05K |
| 2026-06-29 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 6.70K |
| 2026-06-26 | €1.16 | 0.00% | €1.16 | €1.17 | €1.16 | 12.60K |
| 2026-06-25 | €1.16 | -1.28% | €1.16 | €1.17 | €1.15 | 29.13K |
| 2026-06-24 | €1.17 | 0.00% | €1.16 | €1.17 | €1.15 | 7.76K |
| 2026-06-23 | €1.17 | -0.84% | €1.18 | €1.18 | €1.17 | 4.38K |
| 2026-06-22 | €1.18 | 0.00% | €1.18 | €1.20 | €1.18 | 6.05K |
| 2026-06-19 | €1.18 | -0.84% | €1.20 | €1.20 | €1.18 | 5.33K |
| 2026-06-18 | €1.20 | -1.24% | €1.20 | €1.20 | €1.15 | 35.16K |
| 2026-06-17 | €1.21 | -0.82% | €1.22 | €1.22 | €1.21 | 10.29K |
| 2026-06-16 | €1.22 | +0.83% | €1.20 | €1.22 | €1.17 | 24.26K |
| 2026-06-15 | €1.21 | +0.83% | €1.26 | €1.26 | €1.21 | 43.86K |
| 2026-06-12 | €1.20 | +0.84% | €1.20 | €1.23 | €1.20 | 34.63K |
| 2026-06-11 | €1.19 | 0.00% | €1.20 | €1.20 | €1.16 | 83.55K |
| 2026-06-10 | €1.19 | -4.42% | €1.24 | €1.24 | €1.16 | 72.40K |
| 2026-06-09 | €1.25 | -1.19% | €1.25 | €1.25 | €1.25 | 3.62K |
| 2026-06-08 | €1.26 | -0.79% | €1.25 | €1.26 | €1.25 | 1.11K |
| 2026-06-05 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 0 |
| 2026-06-04 | €1.27 | +0.79% | €1.26 | €1.27 | €1.25 | 340 |
| 2026-06-03 | €1.26 | -2.70% | €1.28 | €1.29 | €1.26 | 11.00K |
| 2026-06-02 | €1.29 | 0.00% | €1.28 | €1.29 | €1.28 | 3.89K |
| 2026-06-01 | €1.29 | +2.78% | €1.27 | €1.29 | €1.24 | 28.63K |
| 2026-05-29 | €1.26 | +1.20% | €1.25 | €1.28 | €1.25 | 35.51K |
| 2026-05-28 | €1.25 | 0.00% | €1.23 | €1.25 | €1.23 | 3.10K |