tiprankstipranks
Elsa Solutions S.P.A. (IT:ELSA)
:ELSA
Italy Market
ELSA
Elsa Solutions S.P.A.
RESEARCH TOOLSreports

Elsa Solutions S.P.A. (ELSA) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2026
2.34
2.36
2.28
2.34
2.34
0.00%
0
0.00
May 25, 2026
2.42
2.42
2.34
2.34
2.34
0.00%
3,500
0.95
May 22, 2026
2.34
2.48
2.24
2.34
2.34
0.00%
0
0.00
May 21, 2026
2.40
2.40
2.34
2.34
2.34
-3.31%
4,000
1.10
May 20, 2026
2.42
2.46
2.34
2.42
2.42
0.00%
0
0.00
May 19, 2026
2.36
2.42
2.36
2.42
2.42
+5.22%
6,500
1.79
May 18, 2026
2.40
2.40
2.30
2.30
2.30
-4.17%
4,500
1.26
May 15, 2026
2.40
2.54
2.40
2.40
2.40
0.00%
10,500
3.08
May 14, 2026
2.48
2.48
2.40
2.40
2.40
-2.44%
1,500
0.44
May 13, 2026
2.50
2.50
2.46
2.46
2.46
-2.38%
2,000
0.59
May 12, 2026
2.52
2.52
2.52
2.52
2.52
+1.61%
1,000
0.29
May 11, 2026
2.48
2.48
2.48
2.48
2.48
0.00%
2,000
0.57
May 08, 2026
2.56
2.60
2.48
2.48
2.48
-3.13%
5,500
1.36
May 07, 2026
2.50
2.64
2.48
2.56
2.56
0.00%
8,500
2.04
May 06, 2026
2.54
2.56
2.54
2.56
2.56
-1.54%
2,000
0.47
May 05, 2026
2.56
2.70
2.46
2.60
2.60
+3.17%
13,500
3.20
May 04, 2026
2.56
2.56
2.52
2.52
2.52
-1.56%
5,000
1.18
May 01, 2026
2.56
2.56
2.56
2.56
2.56
0.00%
0
0.00
Apr 30, 2026
2.56
2.56
2.56
2.56
2.56
0.00%
2,500
0.58
Apr 29, 2026
2.54
2.74
2.50
2.56
2.56
+2.40%
12,500
3.05
Apr 28, 2026
2.50
2.50
2.50
2.50
2.50
0.00%
1,000
0.22
Apr 27, 2026
2.50
2.50
2.50
2.50
2.50
+2.46%
500
0.11
Apr 24, 2026
2.44
2.50
2.42
2.44
2.44
0.00%
3,500
0.77
Apr 23, 2026
2.40
2.44
2.40
2.44
2.44
+0.83%
5,000
1.12
Apr 22, 2026
2.40
2.44
2.34
2.42
2.42
+0.83%
15,000
3.51
Apr 21, 2026
2.40
2.42
2.34
2.40
2.40
0.00%
14,000
3.37
Apr 20, 2026
2.40
2.40
2.40
2.40
2.40
+1.69%
500
0.12
Apr 17, 2026
2.28
2.36
2.20
2.36
2.36
+2.61%
6,000
1.33
Apr 16, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
1,500
0.33
Apr 15, 2026
2.30
2.32
2.22
2.30
2.30
0.00%
0
0.00
Apr 14, 2026
2.18
2.30
2.18
2.30
2.30
+4.55%
11,000
2.37
Apr 13, 2026
2.26
2.28
2.18
2.20
2.20
-1.79%
8,500
1.69
Apr 10, 2026
2.26
2.26
2.24
2.24
2.24
-0.88%
1,500
0.28
Apr 09, 2026
2.16
2.26
2.16
2.26
2.26
+7.62%
5,000
0.91
Apr 08, 2026
2.00
2.10
2.00
2.10
2.10
+6.60%
4,500
0.67
Apr 07, 2026
1.97
1.97
1.92
1.97
1.97
0.00%
0
0.00
Apr 06, 2026
1.97
1.97
1.85
1.97
1.97
0.00%
0
0.00
Apr 03, 2026
1.97
1.97
1.85
1.97
1.97
0.00%
0
0.00
Apr 02, 2026
1.97
1.97
1.85
1.97
1.97
0.00%
0
0.00
Apr 01, 2026
1.97
1.97
1.93
1.97
1.97
0.00%
0
0.00
Mar 31, 2026
1.97
1.97
1.97
1.97
1.97
+3.14%
500
0.04
Mar 30, 2026
1.95
1.95
1.91
1.91
1.91
-0.52%
1,500
0.13
Mar 27, 2026
1.99
1.99
1.92
1.92
1.92
-5.88%
1,500
0.13
Mar 26, 2026
1.97
2.06
1.97
2.04
2.04
+5.70%
4,500
0.38
Mar 25, 2026
1.89
1.93
1.89
1.93
1.93
+2.66%
3,000
0.26
Mar 24, 2026
1.91
1.91
1.81
1.88
1.88
-3.09%
2,000
0.17
Mar 23, 2026
1.94
2.02
1.92
1.94
1.94
-3.96%
4,000
0.34
Mar 20, 2026
2.02
2.02
1.92
2.02
2.02
0.00%
0
0.00
Mar 19, 2026
1.90
2.02
1.90
2.02
2.02
+4.12%
10,500
0.76
Mar 18, 2026
1.90
1.94
1.90
1.94
1.94
+3.19%
2,000
0.14
Rows:
50