Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 82.60
+0.70 (0.85%)
Oct 1, 2025, 1:35 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 81.50 | 81.80 | 81.10 | 81.70 | 81.70 | -0.24% | 1,299 |
| 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 |
| Aug 12, 2025 | 86.80 | 90.00 | 86.80 | 89.70 | 89.70 | 2.87% | 13,331 |
| Aug 11, 2025 | 87.40 | 88.30 | 87.20 | 87.20 | 87.20 | -0.91% | 18,484 |
| Aug 8, 2025 | 86.00 | 88.50 | 85.00 | 88.00 | 88.00 | 2.56% | 19,543 |
| Aug 7, 2025 | 86.70 | 87.10 | 85.00 | 85.80 | 85.80 | -0.58% | 11,930 |
| Aug 6, 2025 | 90.10 | 90.10 | 85.70 | 86.30 | 86.30 | -3.14% | 18,869 |
| Aug 5, 2025 | 88.90 | 90.10 | 88.50 | 89.10 | 89.10 | 1.37% | 35,722 |
| Aug 4, 2025 | 88.00 | 89.00 | 87.30 | 87.90 | 87.90 | 0.57% | 21,508 |
| Aug 1, 2025 | 85.50 | 88.70 | 84.60 | 87.40 | 87.40 | -0.68% | 39,350 |
| Jul 31, 2025 | 89.50 | 95.90 | 86.00 | 88.00 | 88.00 | -7.07% | 98,286 |
| Jul 30, 2025 | 93.10 | 95.30 | 93.00 | 94.70 | 94.70 | 2.16% | 32,722 |
| Jul 29, 2025 | 89.90 | 95.00 | 89.70 | 92.70 | 92.70 | 4.04% | 33,152 |
| Jul 28, 2025 | 92.20 | 93.00 | 88.90 | 89.10 | 89.10 | -1.55% | 20,746 |
| Jul 25, 2025 | 91.40 | 92.80 | 90.50 | 90.50 | 90.50 | -1.63% | 34,249 |
| Jul 24, 2025 | 91.70 | 92.20 | 88.70 | 92.00 | 92.00 | 1.32% | 54,717 |