elumeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.14	2.14	2.14	2.14	-	-	1,638
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
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	-	-