elumeo SE (ETR:ELB)
Germany · Delayed Price · Currency is EUR 1.750
+0.010 (0.57%)
Jun 23, 2026, 5:35 PM CET
elumeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2.30% | 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 |
| Jun 17, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 20 |
| Jun 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 15, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 5.56% | 9,544 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 1,017 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 35 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | 1,926 |
| Jun 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jun 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 4, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 400 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jun 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| May 29, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | 3.47% | 200 |
| May 28, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | 2.98% | 2,100 |
| May 27, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 600 |
| May 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 829 |
| May 21, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | - | 800 |
| May 20, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 435 |
| May 19, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -5.88% | 2,965 |
| May 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| May 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| May 14, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -1.05% | 300 |
| May 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| May 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| May 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| May 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| May 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| May 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| May 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| May 4, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | 6.01% | 665 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | 47 |
| Apr 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 27, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | - | 2 |
| Apr 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Apr 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Apr 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Apr 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 14, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | - | 300 |
| Apr 13, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 2.23% | 1,100 |