Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Elica S.p.A. (ELC.MI)

Compare
1.1350
+0.0100
+(0.89%)
As of 9:52:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.13001.13501.12501.13501.13502,272
Apr 16, 20251.15001.15501.12501.12501.12502,905
Apr 15, 20251.14001.16001.13501.15001.150025,327
Apr 14, 20251.13001.16501.13001.15001.150036,759
Apr 11, 20251.15001.15001.10001.12001.1200116,618
Apr 10, 20251.23001.23001.13001.15001.150065,735
Apr 9, 20251.10001.12501.08001.10001.100057,923
Apr 8, 20251.16001.18501.12001.14001.1400144,667
Apr 7, 20251.08001.17001.08001.15001.1500113,983
Apr 4, 20251.28501.32001.15001.24501.2450101,664
Apr 3, 20251.32501.32501.27001.28501.285070,639
Apr 2, 20251.35001.36001.32501.35001.350018,347
Apr 1, 20251.37001.37001.34001.35001.350025,412
Mar 31, 20251.35501.36501.34501.35501.35506,719
Mar 28, 20251.35001.37001.35001.37001.37002,678
Mar 27, 20251.40001.40001.34501.36501.365031,203
Mar 26, 20251.39001.39001.38001.39001.390017,329
Mar 25, 20251.39001.39001.36501.38501.385029,170
Mar 24, 20251.37001.39501.37001.38501.38504,231
Mar 21, 20251.39001.39001.36001.38001.380028,418
Mar 20, 20251.40001.40001.38001.39001.390015,875
Mar 19, 20251.39001.41501.39001.40001.400012,792
Mar 18, 20251.39501.41001.39001.40501.405028,728
Mar 17, 20251.41001.42001.38501.40501.405017,775
Mar 14, 20251.40001.41001.38001.40001.400038,369
Mar 13, 20251.41001.41501.38001.40001.400025,995
Mar 12, 20251.44501.45001.41501.41501.415020,964
Mar 11, 20251.46001.48501.40501.43001.430019,441
Mar 10, 20251.46501.48001.43001.47001.470017,753
Mar 7, 20251.47001.51501.45501.48001.480032,005
Mar 6, 20251.47001.48501.45001.45001.450022,874
Mar 5, 20251.47001.49001.46001.48501.485016,707
Mar 4, 20251.52001.52001.45001.45001.450066,486
Mar 3, 20251.51001.51001.50501.51001.510015,453
Feb 28, 20251.50501.51501.50501.51001.51005,272
Feb 27, 20251.53001.55001.51001.51501.515015,187
Feb 26, 20251.52001.54001.51001.51001.51009,343
Feb 25, 20251.54501.54501.52001.52001.520015,480
Feb 24, 20251.53001.56001.52501.56001.56001,585
Feb 21, 20251.54001.58001.54001.54001.540025,454
Feb 20, 20251.51001.55001.50501.52001.520030,762
Feb 19, 20251.52501.53001.50501.52501.525013,556
Feb 18, 20251.52001.54001.50001.50501.505027,272
Feb 17, 20251.50001.55001.50001.52501.525023,723
Feb 14, 20251.58001.59501.51001.51001.5100102,646
Feb 13, 20251.60001.64001.54001.60501.605062,548
Feb 12, 20251.60501.62001.60001.62001.62007,631
Feb 11, 20251.62001.62501.59001.62501.625010,227
Feb 10, 20251.61501.64001.61501.63001.630011,732
Feb 7, 20251.58001.69001.54501.63501.635086,165
Feb 6, 20251.56501.57501.55001.57001.570015,381
Feb 5, 20251.53001.56001.53001.56001.560021,897
Feb 4, 20251.54501.54501.54501.54501.5450-
Feb 3, 20251.53001.54501.53001.54501.54502,668
Jan 31, 20251.54001.56001.53501.53501.535016,660
Jan 30, 20251.57501.57501.52001.55001.550028,964
Jan 29, 20251.54001.55501.54001.55501.55502,226
Jan 28, 20251.52501.57501.52501.55501.555020,111
Jan 27, 20251.52001.54001.51501.54001.540011,129
Jan 24, 20251.53001.54001.52001.52001.520015,738
Jan 23, 20251.58501.58501.53001.53001.530019,116
Jan 22, 20251.58001.58001.55501.57501.57506,866
Jan 21, 20251.56001.57001.54501.56001.560012,185
Jan 20, 20251.57001.57001.54501.54501.545018,263
Jan 17, 20251.58001.60001.57001.57001.570017,741
Jan 16, 20251.60501.61001.58001.60001.600020,051
Jan 15, 20251.56001.60001.56001.60001.600023,088
Jan 14, 20251.57001.59001.56001.56001.560011,673
Jan 13, 20251.63001.63001.51501.55501.555057,612
Jan 10, 20251.67001.67001.63001.63001.630037,010
Jan 9, 20251.69501.69501.65501.65501.655011,399
Jan 8, 20251.65501.69001.65001.68001.68009,487
Jan 7, 20251.65001.68001.64501.68001.68006,938
Jan 6, 20251.65001.68501.65001.67001.670027,727
Jan 3, 20251.66501.67501.65001.65001.650049,747
Jan 2, 20251.67001.70001.66501.69001.690018,717
Dec 30, 20241.71001.71001.67501.67501.675056,332
Dec 27, 20241.71501.72001.68501.69001.690061,700
Dec 23, 20241.70001.73501.69501.73501.735015,791
Dec 20, 20241.70501.73501.69001.72001.720037,177
Dec 19, 20241.71501.73001.71001.72001.72004,229
Dec 18, 20241.73501.74001.70501.73501.735016,301
Dec 17, 20241.76001.76001.71001.73501.735014,775
Dec 16, 20241.74501.76001.73001.76001.760011,673
Dec 13, 20241.75001.76001.72501.75001.750023,394
Dec 12, 20241.70501.75001.70501.74001.740026,350
Dec 11, 20241.72501.74501.72501.74501.745013,918
Dec 10, 20241.74001.74001.72001.73501.73505,375
Dec 9, 20241.73001.74001.71001.74001.740016,284
Dec 6, 20241.70001.73001.70001.73001.730012,086
Dec 5, 20241.73001.73001.70001.71501.715029,638
Dec 4, 20241.74501.74501.70001.73001.730022,630
Dec 3, 20241.71501.73001.70501.73001.73009,132
Dec 2, 20241.71001.75001.71001.71501.71506,605
Nov 29, 20241.73001.75001.70001.71501.715036,415
Nov 28, 20241.72001.74501.72001.74501.74501,472
Nov 27, 20241.73001.73001.72501.73001.73005,283
Nov 26, 20241.73001.75001.71501.73001.730014,227
Nov 25, 20241.76501.76501.72501.73001.73008,858
Nov 22, 20241.72501.76501.72501.74501.745017,650
Nov 21, 20241.79001.79001.71001.74501.745024,360
Nov 20, 20241.73501.78501.73501.78501.78504,990
Nov 19, 20241.76001.76501.73501.75001.750011,694
Nov 18, 20241.77001.77501.73501.76001.76007,970
Nov 15, 20241.74501.79501.73001.77001.77004,480
Nov 14, 20241.79501.79501.73001.77001.77006,376
Nov 13, 20241.77001.80001.72501.80001.800017,689
Nov 12, 20241.76001.79001.72501.77001.770012,345
Nov 11, 20241.77501.83501.71001.74501.745041,324
Nov 8, 20241.71501.84001.71501.79501.795029,601
Nov 7, 20241.71001.78501.71001.74001.740024,004
Nov 6, 20241.75001.78001.70001.72501.725026,426
Nov 5, 20241.72501.77001.70501.72501.725029,100
Nov 4, 20241.72501.79001.72001.73001.730010,050
Nov 1, 20241.74001.75001.72501.72501.72503,105
Oct 31, 20241.78001.80001.72001.73501.735036,769
Oct 30, 20241.82501.82501.79501.80001.800025,177
Oct 29, 20241.82501.85001.82001.84001.840022,968
Oct 28, 20241.84001.87001.82001.82501.825025,847
Oct 25, 20241.81501.83001.81501.82001.82004,434
Oct 24, 20241.82001.84001.81501.83501.83507,075
Oct 23, 20241.84001.85001.81501.84001.840010,841
Oct 22, 20241.83001.87001.82001.84501.845016,135
Oct 21, 20241.84501.87001.82001.85001.850042,737
Oct 18, 20241.85001.87001.81001.85001.850045,568
Oct 17, 20241.87501.89501.82001.83501.835081,982
Oct 16, 20241.78501.90001.75501.90001.900077,547
Oct 15, 20241.76001.78501.74501.78501.785040,657
Oct 14, 20241.73001.76001.73001.74501.745025,261
Oct 11, 20241.73001.74501.72001.72001.720016,266
Oct 10, 20241.72501.75001.72001.75001.750014,520
Oct 9, 20241.76001.76001.72501.72501.725043,355
Oct 8, 20241.69001.76001.69001.76001.760053,635
Oct 7, 20241.73501.73501.68501.71001.710023,371
Oct 4, 20241.72501.72501.69001.72001.720015,642
Oct 3, 20241.70501.74501.70501.71001.710016,225
Oct 2, 20241.70001.73001.70001.70501.705017,913
Oct 1, 20241.75001.75501.71001.72001.720015,555
Sep 30, 20241.75001.75501.71001.75001.750017,223
Sep 27, 20241.76501.76501.72501.72501.725028,861
Sep 26, 20241.76501.76501.74001.76501.765021,696
Sep 25, 20241.76001.76001.74001.76001.76001,965
Sep 24, 20241.75001.76001.71001.76001.760012,786
Sep 23, 20241.72001.75501.71501.75501.75509,390
Sep 20, 20241.74001.75001.70001.74001.740027,264
Sep 19, 20241.73001.73001.71001.72001.720017,479
Sep 18, 20241.71501.73001.71501.73001.7300705
Sep 17, 20241.69501.73001.69501.71501.715011,262
Sep 16, 20241.71501.73001.69501.73001.730015,191
Sep 13, 20241.71001.72001.69501.72001.72002,267
Sep 12, 20241.69501.72001.69501.71001.710011,968
Sep 11, 20241.73001.74001.70501.71001.71006,854
Sep 10, 20241.74001.74001.72501.72501.725010,438
Sep 9, 20241.76001.77501.72501.74001.740022,323
Sep 6, 20241.75001.77001.73001.76001.76004,146
Sep 5, 20241.75501.78001.73001.75501.755013,642
Sep 4, 20241.77001.78001.77001.78001.78004,128
Sep 3, 20241.80001.80001.76001.78501.78507,045
Sep 2, 20241.80001.80001.78001.80001.80009,823
Aug 30, 20241.74501.80001.74501.80001.800029,584
Aug 29, 20241.77501.77501.75501.76501.7650744
Aug 28, 20241.74001.78001.74001.77501.77508,403
Aug 27, 20241.72501.76001.72501.76001.760019,373
Aug 26, 20241.73001.74001.72001.74001.74004,974
Aug 23, 20241.70001.72001.69001.70001.700018,158
Aug 22, 20241.69001.72001.69001.72001.720011,875
Aug 21, 20241.74001.74001.69001.69001.690011,684
Aug 20, 20241.70001.74001.70001.74001.740013,920
Aug 19, 20241.72001.77501.70001.70001.700055,146
Aug 16, 20241.74001.84501.69001.73501.7350125,038
Aug 14, 20241.76001.76001.76001.76001.7600-
Aug 13, 20241.76001.76001.73001.76001.760018,186
Aug 12, 20241.76501.76501.74501.74501.74501,780
Aug 9, 20241.75501.77001.75001.75001.7500943
Aug 8, 20241.74001.78001.74001.78001.78007,988
Aug 7, 20241.79501.79501.70001.76001.760038,358
Aug 6, 20241.78001.79501.76001.78001.78003,036
Aug 5, 20241.79501.79501.72501.76001.760024,824
Aug 2, 20241.77501.82001.75001.82001.820051,729
Aug 1, 20241.81001.83501.79001.80001.800013,235
Jul 31, 20241.81001.85501.80001.82001.820025,523
Jul 30, 20241.86501.88001.83001.83001.830011,787
Jul 29, 20241.85001.89501.82501.84501.845028,377
Jul 26, 20241.80001.85001.80001.83001.830038,495
Jul 25, 20241.86001.88001.78501.82001.820055,851
Jul 24, 20241.90001.91001.81001.88501.885034,762
Jul 23, 20241.91001.91001.87501.87501.875025,119
Jul 22, 20241.92001.93001.89501.89501.895019,218
Jul 19, 20241.93501.93501.90001.91001.910018,317
Jul 18, 20241.92001.94001.90001.91501.915030,278
Jul 17, 20241.92001.93001.90001.92001.920029,809
Jul 16, 20241.89001.92001.88501.90501.905038,153
Jul 15, 20241.86001.91501.84501.90001.900063,731
Jul 12, 20241.85001.90001.82001.86001.8600143,565
Jul 11, 20241.83501.86001.83001.86001.860010,943
Jul 10, 20241.81501.85001.81501.85001.850032,769
Jul 9, 20241.83501.85501.81501.81501.815033,635
Jul 8, 20241.86001.88001.84501.86001.860035,278
Jul 5, 20241.84501.87001.77501.86001.8600144,911
Jul 4, 20241.68001.84501.68001.84501.8450172,371
Jul 3, 20241.67001.67501.64501.66001.660078,450
Jul 2, 20241.66001.69001.65001.67001.670035,130
Jul 1, 2024 0.0500 Dividend
Jul 1, 20241.70001.70501.66501.67001.670024,527
Jun 28, 20241.72501.73001.71001.72001.670042,100
Jun 27, 20241.74501.74501.72501.72501.674940,290
Jun 26, 20241.75501.77001.74501.74501.694330,932
Jun 25, 20241.81501.81501.76001.77001.718516,783
Jun 24, 20241.80001.80001.77501.79501.742813,437
Jun 21, 20241.78001.78501.75001.77501.723419,299
Jun 20, 20241.79001.84501.76001.80001.747737,256
Jun 19, 20241.80001.80001.76001.79001.738013,378
Jun 18, 20241.81001.81001.74501.78001.728363,518
Jun 17, 20241.76001.81001.76001.81001.757422,443
Jun 14, 20241.80001.80501.77001.77501.72346,229
Jun 13, 20241.80501.83001.77001.78501.733122,353
Jun 12, 20241.82001.83501.77501.83001.776829,061
Jun 11, 20241.84501.86501.77501.80001.747746,479
Jun 10, 20241.86501.86501.82501.84501.791417,260
Jun 7, 20241.86501.86501.84001.86001.80597,105
Jun 6, 20241.87501.87501.82001.86001.805921,765
Jun 5, 20241.89001.89001.85001.87001.815620,528
Jun 4, 20241.87001.88001.85501.87501.820516,894
Jun 3, 20241.84001.87501.84001.87001.815615,983
May 31, 20241.84501.86501.83501.85001.796233,801
May 30, 20241.84501.86001.83501.85001.796212,052
May 29, 20241.86001.88001.84501.84501.791438,041
May 28, 20241.86001.88501.86001.86001.805937,056
May 27, 20241.86001.87501.85501.86001.805927,576
May 24, 20241.86001.88501.86001.88001.825314,923
May 23, 20241.88001.89501.86001.88501.830235,099
May 22, 20241.88001.91001.87001.89001.835127,895
May 21, 20241.88501.90501.87001.90001.84486,898
May 20, 20241.89001.91001.87001.90501.849626,845
May 17, 20241.89501.90001.87001.87001.815649,713
May 16, 20241.89501.91001.89001.90001.844818,324
May 15, 20241.93501.94001.89001.91001.854564,506
May 14, 20241.91001.97001.90001.93501.878759,721
May 13, 20241.92501.93001.89501.93001.873916,609
May 10, 20241.89001.92001.89001.91501.859331,095
May 9, 20241.90501.91001.88501.91001.854527,915
May 8, 20241.90501.90501.88501.88501.830220,190
May 7, 20241.89001.91501.88501.89001.835121,141
May 6, 20241.92001.92001.89501.90501.849627,343
May 3, 20241.90001.92501.90001.92001.864222,720
May 2, 20241.88501.91001.88501.91001.85457,923
Apr 30, 20241.91501.91501.89001.89501.83993,948
Apr 29, 20241.90001.91001.88501.90001.84489,150
Apr 26, 20241.87501.90001.87001.88001.82539,144
Apr 25, 20241.89001.90001.87501.90001.84487,287
Apr 24, 20241.87501.88501.86001.86501.810843,153
Apr 23, 20241.86001.89501.84001.87001.815628,230
Apr 22, 20241.88001.88001.84501.85001.796244,764
Apr 19, 20241.85001.88501.85001.88501.830211,979
Apr 18, 20241.87001.87001.83501.85001.796218,725
Apr 17, 20241.87001.88501.85001.87001.815619,436

Related Tickers

SM5.SG Sabaf S.p.A.
13.50
+1.89%
 
DLN.DU De'Longhi SPA
26.76
+1.52%
 
BIA.MI Bialetti Industrie S.p.A
0.4520
+0.44%
 
WHR Whirlpool Corporation
77.39
-2.57%