Elica S.p.A. (BIT:ELC)
Italy
· Delayed Price · Currency is EUR 1.680
+0.010 (0.60%)
At close: Dec 5, 2025
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 10,269 |
| Dec 4, 2025 | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | 0.91% | 11,619 |
| Dec 3, 2025 | 1.63 | 1.69 | 1.55 | 1.66 | 1.66 | 1.22% | 14,287 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 2,191 |
| Dec 1, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.91% | 7,144 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 2,744 |
| Nov 27, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 2.12% | 3,952 |
| Nov 26, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 3,159 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 299 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | - | 6,984 |
| Nov 21, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.30% | 4,120 |
| Nov 20, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | 1.52% | 40,307 |
| Nov 19, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.92% | 6,141 |
| Nov 18, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 5,922 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.30% | 32,833 |
| Nov 14, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.94% | 7,227 |
| Nov 13, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 8,690 |
| Nov 12, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 13,797 |
| Nov 11, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.88% | 6,602 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 0.29% | 16,494 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 9,696 |
| Nov 6, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 7,769 |
| Nov 5, 2025 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 0.58% | 36,548 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -2.54% | 39,696 |
| Nov 3, 2025 | 1.82 | 1.84 | 1.75 | 1.78 | 1.78 | -1.39% | 46,713 |
| Oct 31, 2025 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 3.15% | 47,726 |
| Oct 30, 2025 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -4.38% | 82,885 |
| Oct 29, 2025 | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | 4.58% | 104,460 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 2,221 |
| Oct 27, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.87% | 4,091 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.86% | 2,661 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.29% | 9,511 |
| Oct 22, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 7,635 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.29% | 2,738 |
| Oct 20, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.87% | 4,961 |
| Oct 17, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 6,230 |
| Oct 16, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 27,945 |
| Oct 15, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 1,274 |
| Oct 14, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 30,661 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 35,918 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | - | 36,284 |
| Oct 9, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 0.85% | 85,347 |
| Oct 8, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | -0.28% | 48,915 |
| Oct 7, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 34,724 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 25,354 |
| Oct 3, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 20,986 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 47,211 |
| Oct 1, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 56,992 |
| Sep 30, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 0.87% | 6,671 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -0.29% | 27,576 |
| Sep 26, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 28,323 |
| Sep 25, 2025 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 122,797 |
| Sep 24, 2025 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 2.04% | 88,046 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.70 | 1.72 | 1.72 | -1.44% | 171,533 |
| Sep 22, 2025 | 1.55 | 1.74 | 1.53 | 1.74 | 1.74 | 14.10% | 207,274 |
| Sep 19, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.97% | 14,024 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 36,575 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 26,225 |
| Sep 16, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.99% | 35,650 |
| Sep 15, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 17,370 |
| Sep 12, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 14,440 |
| Sep 11, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 29,533 |
| Sep 10, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.34% | 45,590 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 24,038 |
| Sep 8, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 52,766 |
| Sep 5, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.00% | 37,181 |
| Sep 4, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 3,550 |
| Sep 3, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.99% | 13,099 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.33% | 7,920 |
| Sep 1, 2025 | 1.49 | 1.58 | 1.48 | 1.51 | 1.51 | 1.34% | 99,074 |
| Aug 29, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 15,150 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 13,684 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.00% | 19,044 |
| Aug 26, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.33% | 26,588 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.34% | 44,257 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 35,004 |
| Aug 21, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | 0.34% | 58,009 |
| Aug 20, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 12,622 |
| Aug 19, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.68% | 60,129 |
| Aug 18, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 1.02% | 74,265 |
| Aug 14, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.34% | 34,173 |
| Aug 13, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 5,175 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.69% | 6,359 |
| Aug 11, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 13,949 |
| Aug 8, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 23,174 |
| Aug 7, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.51% | 74,176 |
| Aug 6, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 7,844 |
| Aug 5, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 8,386 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 13,242 |
| Aug 1, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 29,490 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 32,360 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 50,525 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 4,420 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 25,960 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,814 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 0.35% | 52,103 |
| Jul 23, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 30,621 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.06% | 10,868 |
| Jul 21, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 6,961 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 8,242 |