Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 84.80
+1.80 (2.17%)
Oct 21, 2025, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 83.50 | 84.60 | 82.80 | 84.50 | 84.50 | 1.81% | 15,286 |
| Oct 20, 2025 | 81.20 | 83.40 | 81.20 | 83.00 | 83.00 | 4.53% | 16,345 |
| 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 |
| Sep 19, 2025 | 83.00 | 83.80 | 79.20 | 80.50 | 80.50 | -1.83% | 43,323 |
| Sep 18, 2025 | 77.20 | 82.00 | 77.20 | 82.00 | 82.00 | 6.36% | 22,100 |
| Sep 17, 2025 | 77.20 | 77.80 | 75.80 | 77.10 | 77.10 | -0.13% | 9,658 |
| Sep 16, 2025 | 77.00 | 78.50 | 76.70 | 77.20 | 77.20 | -0.13% | 14,686 |
| Sep 15, 2025 | 77.10 | 78.50 | 76.90 | 77.30 | 77.30 | 0.91% | 14,149 |
| Sep 12, 2025 | 78.00 | 78.70 | 76.30 | 76.60 | 76.60 | -1.29% | 18,548 |
| Sep 11, 2025 | 78.10 | 78.30 | 77.60 | 77.60 | 77.60 | -0.64% | 10,320 |
| Sep 10, 2025 | 78.60 | 79.60 | 77.70 | 78.10 | 78.10 | 0.13% | 12,168 |
| Sep 9, 2025 | 78.70 | 78.90 | 77.50 | 78.00 | 78.00 | -1.02% | 12,484 |
| Sep 8, 2025 | 77.10 | 79.10 | 76.70 | 78.80 | 78.80 | 3.01% | 22,937 |
| Sep 5, 2025 | 76.80 | 77.80 | 76.00 | 76.50 | 76.50 | -0.13% | 17,140 |
| Sep 4, 2025 | 77.40 | 77.40 | 75.90 | 76.60 | 76.60 | - | 17,804 |
| Sep 3, 2025 | 78.70 | 80.00 | 76.30 | 76.60 | 76.60 | -1.79% | 28,678 |
| Sep 2, 2025 | 81.00 | 81.00 | 77.40 | 78.00 | 78.00 | -3.11% | 36,816 |
| Sep 1, 2025 | 81.60 | 81.70 | 79.70 | 80.50 | 80.50 | -1.35% | 15,319 |
| Aug 29, 2025 | 84.10 | 84.20 | 81.50 | 81.60 | 81.60 | -3.09% | 17,992 |
| Aug 28, 2025 | 84.90 | 85.10 | 84.00 | 84.20 | 84.20 | 0.36% | 9,117 |
| Aug 27, 2025 | 83.90 | 85.10 | 83.60 | 83.90 | 83.90 | -0.71% | 10,712 |
| Aug 26, 2025 | 85.80 | 85.80 | 83.60 | 84.50 | 84.50 | -1.40% | 44,634 |
| Aug 25, 2025 | 85.60 | 85.80 | 84.90 | 85.70 | 85.70 | -0.23% | 11,195 |
| Aug 22, 2025 | 83.60 | 86.10 | 83.50 | 85.90 | 85.90 | 2.26% | 11,439 |
| Aug 21, 2025 | 84.20 | 85.80 | 84.00 | 84.00 | 84.00 | -0.59% | 7,091 |
| Aug 20, 2025 | 84.50 | 85.70 | 83.50 | 84.50 | 84.50 | -1.86% | 26,733 |
| Aug 19, 2025 | 86.50 | 88.00 | 85.30 | 86.10 | 86.10 | -0.92% | 13,531 |
| Aug 18, 2025 | 87.30 | 87.80 | 86.10 | 86.90 | 86.90 | -0.69% | 16,202 |
| Aug 15, 2025 | 88.50 | 89.50 | 86.40 | 87.50 | 87.50 | - | 33,609 |
| Aug 14, 2025 | 87.80 | 89.30 | 87.50 | 87.50 | 87.50 | -0.34% | 14,087 |
| Aug 13, 2025 | 89.00 | 90.60 | 87.60 | 87.80 | 87.80 | -2.12% | 60,413 |