elumeo SE (ETR:ELB)
Germany · Delayed Price · Currency is EUR 2.220
+0.100 (4.72%)
Aug 26, 2026, 5:35 PM CET
elumeo SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.26 | 2.30 | 2.26 | 2.28 | - | 7.55% | 5,055 |
| 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 |
| Aug 10, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 2.91% | 4,960 |
| Aug 7, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 6.74% | 2,568 |
| Aug 6, 2026 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | 0.52% | 24 |
| Aug 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Aug 4, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | - | 21 |
| Aug 3, 2026 | 1.78 | 2.18 | 1.78 | 1.98 | 1.98 | 15.12% | 17,689 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 30, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | 1.78% | 444 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jul 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 27, 2026 | 1.66 | 1.76 | 1.66 | 1.71 | 1.71 | 1.18% | 80 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 1,000 |
| Jul 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jul 22, 2026 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.64% | 2,001 |
| Jul 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jul 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Jul 16, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 1,800 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jul 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jul 13, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 350 |
| Jul 10, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 1,398 |
| Jul 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 8, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 386 |
| Jul 7, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | 1,000 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 0.59% | 1 |
| Jul 3, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | - | 1 |
| Jul 2, 2026 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -1.16% | 2,702 |
| Jul 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jun 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jun 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Jun 25, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | 1.73% | 3 |
| Jun 24, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -1.14% | 1,000 |
| Jun 23, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 0.57% | 145 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 19, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 900 |
| Jun 18, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.75% | 100 |