Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 141.40
+0.80 (0.57%)
Mar 16, 2026, 12:45 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 142.40 | 143.80 | 139.60 | 140.80 | - | 0.14% | 3,516 |
| Mar 13, 2026 | 137.60 | 145.00 | 135.80 | 140.60 | 140.60 | 1.88% | 44,467 |
| Mar 12, 2026 | 141.40 | 141.40 | 136.60 | 138.00 | 138.00 | -2.40% | 22,690 |
| Mar 11, 2026 | 141.00 | 142.60 | 138.40 | 141.40 | 141.40 | -0.70% | 20,188 |
| Mar 10, 2026 | 143.00 | 145.60 | 139.80 | 142.40 | 142.40 | 1.71% | 34,065 |
| Mar 9, 2026 | 130.00 | 140.80 | 129.20 | 140.00 | 140.00 | 0.43% | 31,587 |
| Mar 6, 2026 | 145.40 | 145.60 | 139.20 | 139.40 | 139.40 | -4.26% | 33,283 |
| Mar 5, 2026 | 150.00 | 153.00 | 145.60 | 145.60 | 145.60 | -2.54% | 42,675 |
| Mar 4, 2026 | 145.40 | 149.60 | 145.20 | 149.40 | 149.40 | 2.89% | 40,572 |
| Mar 3, 2026 | 146.00 | 147.80 | 142.80 | 145.20 | 145.20 | -4.72% | 62,873 |
| Mar 2, 2026 | 140.80 | 153.00 | 140.00 | 152.40 | 152.40 | 3.81% | 61,026 |
| Feb 27, 2026 | 146.00 | 148.20 | 145.00 | 146.80 | 146.80 | 0.82% | 52,062 |
| Feb 26, 2026 | 142.40 | 150.20 | 142.00 | 145.60 | 145.60 | 3.70% | 61,986 |
| Feb 25, 2026 | 140.80 | 143.00 | 137.60 | 140.40 | 140.40 | -1.13% | 34,367 |
| Feb 24, 2026 | 138.00 | 144.20 | 133.20 | 142.00 | 142.00 | 11.29% | 123,871 |
| Feb 23, 2026 | 126.60 | 129.40 | 124.00 | 127.60 | 127.60 | 0.31% | 48,610 |
| Feb 20, 2026 | 126.20 | 128.60 | 124.40 | 127.20 | 127.20 | -0.31% | 23,983 |
| Feb 19, 2026 | 131.00 | 131.00 | 126.60 | 127.60 | 127.60 | -1.69% | 19,283 |
| Feb 18, 2026 | 123.00 | 130.20 | 122.80 | 129.80 | 129.80 | 4.34% | 18,099 |
| Feb 17, 2026 | 121.00 | 124.40 | 118.60 | 124.40 | 124.40 | 2.64% | 20,766 |
| Feb 16, 2026 | 120.00 | 122.40 | 120.00 | 121.20 | 121.20 | 1.00% | 11,995 |
| Feb 13, 2026 | 118.80 | 120.00 | 116.60 | 120.00 | 120.00 | 1.87% | 20,075 |
| Feb 12, 2026 | 123.60 | 124.00 | 117.80 | 117.80 | 117.80 | -3.76% | 25,234 |
| Feb 11, 2026 | 124.00 | 124.00 | 120.00 | 122.40 | 122.40 | -2.08% | 18,070 |
| Feb 10, 2026 | 122.00 | 125.80 | 120.80 | 125.00 | 125.00 | 2.29% | 30,658 |
| Feb 9, 2026 | 118.40 | 122.60 | 117.60 | 122.20 | 122.20 | 4.09% | 16,816 |
| Feb 6, 2026 | 113.40 | 117.40 | 113.20 | 117.40 | 117.40 | 2.98% | 19,187 |
| Feb 5, 2026 | 113.20 | 115.00 | 112.20 | 114.00 | 114.00 | 0.88% | 27,293 |
| Feb 4, 2026 | 113.00 | 114.40 | 112.00 | 113.00 | 113.00 | -0.88% | 35,344 |
| Feb 3, 2026 | 117.60 | 118.00 | 111.00 | 114.00 | 114.00 | -1.55% | 27,558 |
| Feb 2, 2026 | 113.00 | 116.20 | 112.60 | 115.80 | 115.80 | 0.35% | 18,423 |
| 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 |