elumeo SE (ETR:ELB)
Germany · Delayed Price · Currency is EUR 2.180
0.00 (0.00%)
Oct 19, 2026, 9:02 AM CET
elumeo SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 37 |
| Oct 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Oct 15, 2026 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | - | 37 |
| Oct 14, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Oct 13, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 12, 2026 | 2.18 | 2.22 | 2.14 | 2.14 | 2.14 | -1.83% | 225 |
| Oct 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Oct 1, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 28, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | - | 5 |
| Sep 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 24, 2026 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | -0.93% | 1,638 |
| Sep 23, 2026 | 2.18 | 2.18 | 2.10 | 2.16 | 2.16 | -0.92% | 671 |
| Sep 22, 2026 | 2.18 | 2.18 | 2.10 | 2.18 | 2.18 | - | 15,600 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 18, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 1,900 |
| Sep 17, 2026 | 2.12 | 2.20 | 2.10 | 2.16 | 2.16 | -0.92% | 87,425 |
| Sep 16, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 1.87% | 2,400 |
| Sep 15, 2026 | 2.12 | 2.18 | 2.12 | 2.14 | 2.14 | 0.94% | 1,370 |
| Sep 14, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -4.50% | 3,800 |
| Sep 11, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 4.72% | 2,000 |
| Sep 10, 2026 | 2.08 | 2.12 | 2.02 | 2.12 | 2.12 | 0.95% | 12,723 |
| Sep 9, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | - | 4,801 |
| Sep 8, 2026 | 2.10 | 2.16 | 2.02 | 2.10 | 2.10 | -0.94% | 4,010 |
| Sep 7, 2026 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -3.64% | 1,600 |
| Sep 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 1, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | 0.91% | 20 |
| Aug 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 26, 2026 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | 4.72% | 5,555 |
| Aug 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | 93 |
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Aug 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 20, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | - | 2 |
| Aug 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 18, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | 1 |
| Aug 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | 2,635 |
| Aug 14, 2026 | 2.30 | 2.30 | 2.10 | 2.22 | 2.22 | -0.89% | 4,512 |
| Aug 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Aug 12, 2026 | 2.12 | 2.30 | 2.12 | 2.22 | 2.22 | - | 3,824 |
| Aug 11, 2026 | 2.24 | 2.30 | 2.22 | 2.22 | 2.22 | 4.72% | 2,002 |