Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 96.80
-0.80 (-0.82%)
Dec 1, 2025, 9:46 AM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 95.80 | 97.60 | 95.80 | 97.60 | 97.60 | 2.41% | 14,064 |
| Nov 27, 2025 | 95.60 | 95.60 | 94.60 | 95.30 | 95.30 | 0.32% | 15,684 |
| Nov 26, 2025 | 92.50 | 95.00 | 91.50 | 95.00 | 95.00 | 2.70% | 17,099 |
| Nov 25, 2025 | 92.70 | 93.40 | 91.40 | 92.50 | 92.50 | 0.33% | 18,890 |
| Nov 24, 2025 | 89.70 | 92.20 | 89.30 | 92.20 | 92.20 | 4.06% | 29,607 |
| Nov 21, 2025 | 89.90 | 90.80 | 87.50 | 88.60 | 88.60 | -4.22% | 31,623 |
| Nov 20, 2025 | 93.10 | 94.70 | 91.70 | 92.50 | 92.50 | 1.65% | 13,083 |
| Nov 19, 2025 | 90.10 | 91.80 | 90.10 | 91.00 | 91.00 | - | 8,516 |
| Nov 18, 2025 | 91.20 | 92.20 | 90.00 | 91.00 | 91.00 | -2.15% | 16,472 |
| Nov 17, 2025 | 92.20 | 94.00 | 90.80 | 93.00 | 93.00 | 0.54% | 26,637 |
| Nov 14, 2025 | 90.40 | 92.60 | 87.30 | 92.50 | 92.50 | 1.54% | 38,540 |
| Nov 13, 2025 | 91.30 | 92.50 | 88.80 | 91.10 | 91.10 | 0.66% | 25,859 |
| Nov 12, 2025 | 91.20 | 92.20 | 88.90 | 90.50 | 90.50 | -0.33% | 22,963 |
| Nov 11, 2025 | 91.30 | 92.40 | 90.10 | 90.80 | 90.80 | -0.44% | 18,310 |
| Nov 10, 2025 | 92.30 | 92.90 | 90.80 | 91.20 | 91.20 | 0.77% | 17,177 |
| Nov 7, 2025 | 90.50 | 91.60 | 88.80 | 90.50 | 90.50 | 0.56% | 15,051 |
| Nov 6, 2025 | 90.10 | 93.10 | 88.10 | 90.00 | 90.00 | -0.44% | 19,197 |
| Nov 5, 2025 | 89.30 | 91.40 | 87.40 | 90.40 | 90.40 | 0.44% | 37,189 |
| Nov 4, 2025 | 79.60 | 90.50 | 79.50 | 90.00 | 90.00 | 13.21% | 58,441 |
| Nov 3, 2025 | 81.60 | 82.20 | 79.50 | 79.50 | 79.50 | -2.81% | 23,642 |
| Oct 31, 2025 | 83.80 | 84.40 | 81.10 | 81.80 | 81.80 | -2.04% | 31,204 |
| Oct 30, 2025 | 82.50 | 84.20 | 81.00 | 83.50 | 83.50 | 0.85% | 26,675 |
| Oct 29, 2025 | 81.10 | 84.80 | 81.10 | 82.80 | 82.80 | 1.72% | 23,585 |
| Oct 28, 2025 | 83.50 | 84.10 | 81.20 | 81.40 | 81.40 | -3.44% | 13,853 |
| Oct 27, 2025 | 84.30 | 86.30 | 83.20 | 84.30 | 84.30 | 0.72% | 15,386 |
| Oct 24, 2025 | 82.60 | 84.60 | 82.40 | 83.70 | 83.70 | 2.07% | 13,929 |
| Oct 23, 2025 | 83.00 | 83.90 | 80.60 | 82.00 | 82.00 | -1.80% | 25,004 |
| Oct 22, 2025 | 83.70 | 84.40 | 81.90 | 83.50 | 83.50 | -1.53% | 60,942 |
| Oct 21, 2025 | 83.50 | 85.20 | 82.80 | 84.80 | 84.80 | 2.17% | 39,593 |
| Oct 20, 2025 | 81.20 | 83.40 | 81.20 | 83.00 | 83.00 | 4.53% | 16,516 |
| Oct 17, 2025 | 79.90 | 80.60 | 78.80 | 79.40 | 79.40 | -2.70% | 11,771 |
| Oct 16, 2025 | 81.30 | 81.80 | 79.60 | 81.60 | 81.60 | 1.24% | 15,135 |
| Oct 15, 2025 | 80.00 | 82.30 | 80.00 | 80.60 | 80.60 | 1.64% | 15,058 |
| Oct 14, 2025 | 79.00 | 79.70 | 77.90 | 79.30 | 79.30 | -1.37% | 21,739 |
| Oct 13, 2025 | 80.00 | 83.20 | 80.00 | 80.40 | 80.40 | 2.42% | 23,721 |
| Oct 10, 2025 | 81.10 | 81.80 | 78.50 | 78.50 | 78.50 | -3.92% | 17,785 |
| Oct 9, 2025 | 81.50 | 84.50 | 81.40 | 81.70 | 81.70 | 0.99% | 35,804 |
| Oct 8, 2025 | 83.00 | 83.30 | 79.40 | 80.90 | 80.90 | -1.94% | 30,343 |
| Oct 7, 2025 | 84.40 | 84.60 | 82.40 | 82.50 | 82.50 | -2.25% | 18,736 |
| Oct 6, 2025 | 84.10 | 84.80 | 81.50 | 84.40 | 84.40 | 1.56% | 37,991 |
| Oct 3, 2025 | 84.80 | 85.00 | 82.10 | 83.10 | 83.10 | -1.42% | 14,755 |
| Oct 2, 2025 | 83.50 | 86.00 | 83.50 | 84.30 | 84.30 | 2.80% | 35,412 |
| Oct 1, 2025 | 81.50 | 83.10 | 81.10 | 82.00 | 82.00 | 0.12% | 11,327 |
| Sep 30, 2025 | 81.90 | 82.60 | 81.20 | 81.90 | 81.90 | -0.24% | 24,664 |
| Sep 29, 2025 | 81.40 | 82.60 | 80.90 | 82.10 | 82.10 | 1.23% | 17,925 |
| Sep 26, 2025 | 81.90 | 82.30 | 80.60 | 81.10 | 81.10 | -1.70% | 9,555 |
| Sep 25, 2025 | 83.80 | 83.80 | 81.60 | 82.50 | 82.50 | -1.43% | 9,089 |
| Sep 24, 2025 | 83.60 | 85.20 | 82.70 | 83.70 | 83.70 | 0.84% | 16,365 |
| Sep 23, 2025 | 82.40 | 84.80 | 81.90 | 83.00 | 83.00 | 0.97% | 44,016 |
| Sep 22, 2025 | 80.90 | 82.30 | 79.50 | 82.20 | 82.20 | 2.11% | 16,006 |