Elica S.p.A. (FRA:7L4)
Germany
· Delayed Price · Currency is EUR 1.610
+0.015 (0.94%)
At close: Dec 5, 2025
Elica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.20% | - |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Nov 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.95% | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | - |
| Nov 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Nov 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.62% | - |
| Nov 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.44% | - |
| Nov 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.26% | - |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 30, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.07% | 40 |
| Oct 29, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.34% | 1,240 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 27, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Oct 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.88% | - |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Oct 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.82% | - |
| Oct 7, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 6.18% | 43 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 2, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 2.40% | - |
| Oct 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.54% | - |
| Sep 29, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 5.29% | 8 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.11% | - |
| Sep 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.50% | - |
| Sep 23, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 20.82% | 503 |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Sep 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | - |
| Sep 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | - |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | - |
| Sep 15, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | - |
| Sep 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Sep 10, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.03% | - |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Sep 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Sep 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Aug 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Aug 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.42% | - |
| Aug 25, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 9.15% | 2,804 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Aug 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.75% | - |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Aug 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Aug 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Aug 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.66% | - |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 6, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | - |
| Aug 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | - |
| Aug 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jul 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Jul 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | - |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Jul 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Jul 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |