elumeo SE (ETR:ELB)
Germany · Delayed Price · Currency is EUR 2.260
0.00 (0.00%)
Nov 10, 2026, 9:02 AM CET
elumeo SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 1,427 |
| Nov 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 1,427 |
| Nov 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 4, 2026 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | - | 1,427 |
| Nov 3, 2026 | 2.26 | 2.30 | 2.20 | 2.26 | 2.26 | - | 1,822 |
| Nov 2, 2026 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | - | 1,466 |
| Oct 30, 2026 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | - | 1,427 |
| Oct 29, 2026 | 2.24 | 2.30 | 2.24 | 2.26 | 2.26 | 0.89% | 1,427 |
| Oct 28, 2026 | 2.24 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | 1,427 |
| Oct 27, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | - | 466 |
| Oct 26, 2026 | 2.16 | 2.28 | 2.16 | 2.26 | 2.26 | 3.67% | 1,654 |
| Oct 23, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | - | 1,431 |
| Oct 22, 2026 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Oct 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 20, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 1,427 |
| Oct 19, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | - | 1,427 |
| 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% | - |