Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 115.40
+6.60 (6.07%)
At close: Jan 30, 2026
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 110.60 | 115.40 | 110.20 | 115.40 | 115.40 | 6.07% | 39,748 |
| Jan 29, 2026 | 113.60 | 114.80 | 108.00 | 108.80 | 108.80 | -3.89% | 30,971 |
| Jan 28, 2026 | 110.40 | 114.40 | 109.40 | 113.20 | 113.20 | 4.04% | 41,665 |
| Jan 27, 2026 | 107.00 | 108.80 | 106.40 | 108.80 | 108.80 | 2.06% | 19,736 |
| Jan 26, 2026 | 109.20 | 109.20 | 106.60 | 106.60 | 106.60 | -2.91% | 14,175 |
| Jan 23, 2026 | 108.20 | 111.00 | 106.60 | 109.80 | 109.80 | 1.10% | 19,451 |
| Jan 22, 2026 | 108.20 | 111.20 | 108.20 | 108.60 | 108.60 | 1.31% | 13,019 |
| Jan 21, 2026 | 105.40 | 108.00 | 104.20 | 107.20 | 107.20 | 2.29% | 10,893 |
| Jan 20, 2026 | 106.00 | 106.20 | 104.00 | 104.80 | 104.80 | -2.24% | 14,553 |
| Jan 19, 2026 | 106.40 | 107.20 | 104.60 | 107.20 | 107.20 | -2.01% | 25,451 |
| Jan 16, 2026 | 109.80 | 110.80 | 107.20 | 109.40 | 109.40 | -0.18% | 63,975 |
| Jan 15, 2026 | 105.40 | 109.60 | 105.40 | 109.60 | 109.60 | 4.58% | 22,042 |
| Jan 14, 2026 | 109.20 | 109.60 | 102.00 | 104.80 | 104.80 | -4.03% | 25,672 |
| Jan 13, 2026 | 108.80 | 109.20 | 107.00 | 109.20 | 109.20 | 1.11% | 10,696 |
| Jan 12, 2026 | 107.60 | 109.00 | 106.40 | 108.00 | 108.00 | -0.37% | 13,847 |
| Jan 9, 2026 | 105.80 | 108.40 | 105.00 | 108.40 | 108.40 | 1.88% | 22,888 |
| Jan 8, 2026 | 108.20 | 109.20 | 105.80 | 106.40 | 106.40 | -0.93% | 20,012 |
| Jan 7, 2026 | 106.80 | 107.40 | 105.00 | 107.40 | 107.40 | 0.56% | 18,710 |
| Jan 6, 2026 | 104.00 | 107.00 | 103.20 | 106.80 | 106.80 | 2.89% | 33,653 |
| Jan 5, 2026 | 100.00 | 103.80 | 99.60 | 103.80 | 103.80 | 4.43% | 17,469 |
| Jan 2, 2026 | 97.10 | 101.00 | 94.30 | 99.40 | 99.40 | 2.47% | 16,614 |
| Dec 30, 2025 | 95.60 | 97.10 | 95.30 | 97.00 | 97.00 | 1.36% | 8,088 |
| Dec 29, 2025 | 93.00 | 95.70 | 91.90 | 95.70 | 95.70 | 3.35% | 23,490 |
| Dec 23, 2025 | 92.00 | 92.80 | 90.40 | 92.60 | 92.60 | 1.76% | 33,689 |
| Dec 22, 2025 | 91.50 | 92.90 | 90.30 | 91.00 | 91.00 | - | 16,521 |
| Dec 19, 2025 | 88.80 | 91.00 | 88.60 | 91.00 | 91.00 | 1.22% | 43,374 |
| Dec 18, 2025 | 90.50 | 90.50 | 88.20 | 89.90 | 89.90 | -0.44% | 57,851 |
| Dec 17, 2025 | 92.10 | 92.10 | 90.00 | 90.30 | 90.30 | -1.10% | 21,298 |
| Dec 16, 2025 | 90.70 | 92.10 | 90.70 | 91.30 | 91.30 | -0.76% | 59,977 |
| Dec 15, 2025 | 94.20 | 94.20 | 91.60 | 92.00 | 92.00 | -2.23% | 27,181 |
| Dec 12, 2025 | 97.40 | 97.40 | 93.40 | 94.10 | 94.10 | -2.08% | 12,337 |
| Dec 11, 2025 | 95.80 | 97.30 | 95.50 | 96.10 | 96.10 | -0.21% | 11,524 |
| Dec 10, 2025 | 101.20 | 101.20 | 96.10 | 96.30 | 96.30 | -4.46% | 16,943 |
| Dec 9, 2025 | 103.20 | 103.60 | 100.40 | 100.80 | 100.80 | -1.18% | 32,157 |
| Dec 8, 2025 | 101.80 | 104.40 | 100.80 | 102.00 | 102.00 | 0.59% | 37,649 |
| Dec 5, 2025 | 98.80 | 102.20 | 98.50 | 101.40 | 101.40 | 3.15% | 23,569 |
| Dec 4, 2025 | 98.70 | 101.40 | 97.10 | 98.30 | 98.30 | 0.82% | 20,382 |
| Dec 3, 2025 | 96.40 | 99.40 | 95.00 | 97.50 | 97.50 | 1.04% | 34,785 |
| Dec 2, 2025 | 97.50 | 97.80 | 95.70 | 96.50 | 96.50 | -0.31% | 13,480 |
| Dec 1, 2025 | 97.20 | 97.60 | 95.10 | 96.80 | 96.80 | -0.82% | 31,404 |
| 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 |