Elmos Semiconductor SE (ETR:ELG)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202583.5084.6082.8084.5084.501.81%15,286
Oct 20, 202581.2083.4081.2083.0083.004.53%16,345
Oct 17, 202579.9080.6078.8079.4079.40-2.70%11,771
Oct 16, 202581.3081.8079.6081.6081.601.24%15,135
Oct 15, 202580.0082.3080.0080.6080.601.64%15,058
Oct 14, 202579.0079.7077.9079.3079.30-1.37%21,739
Oct 13, 202580.0083.2080.0080.4080.402.42%23,721
Oct 10, 202581.1081.8078.5078.5078.50-3.92%17,785
Oct 9, 202581.5084.5081.4081.7081.700.99%35,804
Oct 8, 202583.0083.3079.4080.9080.90-1.94%30,343
Oct 7, 202584.4084.6082.4082.5082.50-2.25%18,736
Oct 6, 202584.1084.8081.5084.4084.401.56%37,991
Oct 3, 202584.8085.0082.1083.1083.10-1.42%14,755
Oct 2, 202583.5086.0083.5084.3084.302.80%35,412
Oct 1, 202581.5083.1081.1082.0082.000.12%11,327
Sep 30, 202581.9082.6081.2081.9081.90-0.24%24,664
Sep 29, 202581.4082.6080.9082.1082.101.23%17,925
Sep 26, 202581.9082.3080.6081.1081.10-1.70%9,555
Sep 25, 202583.8083.8081.6082.5082.50-1.43%9,089
Sep 24, 202583.6085.2082.7083.7083.700.84%16,365
Sep 23, 202582.4084.8081.9083.0083.000.97%44,016
Sep 22, 202580.9082.3079.5082.2082.202.11%16,006
Sep 19, 202583.0083.8079.2080.5080.50-1.83%43,323
Sep 18, 202577.2082.0077.2082.0082.006.36%22,100
Sep 17, 202577.2077.8075.8077.1077.10-0.13%9,658
Sep 16, 202577.0078.5076.7077.2077.20-0.13%14,686
Sep 15, 202577.1078.5076.9077.3077.300.91%14,149
Sep 12, 202578.0078.7076.3076.6076.60-1.29%18,548
Sep 11, 202578.1078.3077.6077.6077.60-0.64%10,320
Sep 10, 202578.6079.6077.7078.1078.100.13%12,168
Sep 9, 202578.7078.9077.5078.0078.00-1.02%12,484
Sep 8, 202577.1079.1076.7078.8078.803.01%22,937
Sep 5, 202576.8077.8076.0076.5076.50-0.13%17,140
Sep 4, 202577.4077.4075.9076.6076.60-17,804
Sep 3, 202578.7080.0076.3076.6076.60-1.79%28,678
Sep 2, 202581.0081.0077.4078.0078.00-3.11%36,816
Sep 1, 202581.6081.7079.7080.5080.50-1.35%15,319
Aug 29, 202584.1084.2081.5081.6081.60-3.09%17,992
Aug 28, 202584.9085.1084.0084.2084.200.36%9,117
Aug 27, 202583.9085.1083.6083.9083.90-0.71%10,712
Aug 26, 202585.8085.8083.6084.5084.50-1.40%44,634
Aug 25, 202585.6085.8084.9085.7085.70-0.23%11,195
Aug 22, 202583.6086.1083.5085.9085.902.26%11,439
Aug 21, 202584.2085.8084.0084.0084.00-0.59%7,091
Aug 20, 202584.5085.7083.5084.5084.50-1.86%26,733
Aug 19, 202586.5088.0085.3086.1086.10-0.92%13,531
Aug 18, 202587.3087.8086.1086.9086.90-0.69%16,202
Aug 15, 202588.5089.5086.4087.5087.50-33,609
Aug 14, 202587.8089.3087.5087.5087.50-0.34%14,087
Aug 13, 202589.0090.6087.6087.8087.80-2.12%60,413