elumeo SE (ETR:ELB)
Germany · Delayed Price · Currency is EUR 2.240
-0.020 (-0.88%)
At close: Mar 20, 2026
elumeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Mar 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 17, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 1.80% | 350 |
| Mar 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 13, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 1.83% | 23 |
| Mar 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,200 |
| Mar 10, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 36 |
| Mar 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Mar 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Mar 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 4, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -0.90% | 515 |
| Mar 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Mar 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Feb 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 23, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | - | 2 |
| Feb 20, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -4.31% | 1,000 |
| Feb 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Feb 18, 2026 | 2.40 | 2.44 | 2.30 | 2.30 | 2.30 | -1.71% | 3,671 |
| Feb 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 12, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 3.54% | 2,000 |
| Feb 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 10, 2026 | 2.12 | 2.30 | 2.12 | 2.26 | 2.26 | 1.80% | 7,758 |
| Feb 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Feb 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 5, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | - | 5 |
| Feb 4, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | - | 1 |
| Feb 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Feb 2, 2026 | 2.14 | 2.20 | 2.12 | 2.20 | 2.20 | - | 3,169 |
| Jan 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 500 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 26, 2026 | 2.36 | 2.36 | 2.12 | 2.20 | 2.20 | -8.33% | 6,000 |
| Jan 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Jan 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jan 19, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -1.63% | 456 |
| Jan 16, 2026 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | 2.50% | 2,016 |
| Jan 15, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -2.44% | 424 |
| Jan 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Jan 13, 2026 | 2.42 | 2.60 | 2.38 | 2.50 | 2.50 | 0.81% | 9,000 |
| Jan 12, 2026 | 2.42 | 2.54 | 2.42 | 2.48 | 2.48 | 0.81% | 10,580 |