Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 140.60
0.00 (0.00%)
Sep 18, 2026, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 141.60 | 143.60 | 140.20 | 140.60 | 140.60 | - | 38,025 |
| Sep 17, 2026 | 138.60 | 142.20 | 135.40 | 140.60 | 140.60 | 0.57% | 19,412 |
| Sep 16, 2026 | 140.40 | 144.80 | 139.00 | 139.80 | 139.80 | 3.25% | 24,592 |
| Sep 15, 2026 | 132.60 | 136.20 | 131.60 | 135.40 | 135.40 | 2.58% | 37,517 |
| Sep 14, 2026 | 139.00 | 139.20 | 131.40 | 132.00 | 132.00 | -7.43% | 19,752 |
| Sep 11, 2026 | 141.60 | 143.00 | 140.40 | 142.60 | 142.60 | 1.28% | 14,881 |
| Sep 10, 2026 | 144.00 | 144.00 | 140.00 | 140.80 | 140.80 | -1.26% | 14,579 |
| Sep 9, 2026 | 141.00 | 143.20 | 139.00 | 142.60 | 142.60 | -0.42% | 18,271 |
| Sep 8, 2026 | 143.00 | 143.80 | 140.80 | 143.20 | 143.20 | -0.56% | 13,023 |
| Sep 7, 2026 | 141.20 | 144.60 | 141.20 | 144.00 | 144.00 | 3.00% | 22,995 |
| Sep 4, 2026 | 134.20 | 140.00 | 134.20 | 139.80 | 139.80 | 4.17% | 27,168 |
| Sep 3, 2026 | 133.00 | 135.40 | 132.00 | 134.20 | 134.20 | -1.03% | 24,649 |
| Sep 2, 2026 | 130.40 | 135.60 | 129.00 | 135.60 | 135.60 | 3.20% | 32,329 |
| Sep 1, 2026 | 131.20 | 133.60 | 128.80 | 131.40 | 131.40 | - | 25,657 |
| Aug 31, 2026 | 132.60 | 133.60 | 131.00 | 131.40 | 131.40 | -1.20% | 45,446 |
| Aug 28, 2026 | 132.00 | 136.00 | 131.40 | 133.00 | 133.00 | -0.15% | 19,276 |
| Aug 27, 2026 | 133.80 | 136.20 | 132.60 | 133.20 | 133.20 | 0.15% | 18,537 |
| Aug 26, 2026 | 135.20 | 136.20 | 132.00 | 133.00 | 133.00 | -1.48% | 16,110 |
| Aug 25, 2026 | 135.00 | 137.00 | 134.40 | 135.00 | 135.00 | 1.50% | 15,918 |
| Aug 24, 2026 | 135.20 | 137.40 | 131.60 | 133.00 | 133.00 | -2.92% | 23,849 |
| Aug 21, 2026 | 138.40 | 140.00 | 137.00 | 137.00 | 137.00 | - | 13,879 |
| Aug 20, 2026 | 141.00 | 141.20 | 137.00 | 137.00 | 137.00 | -1.86% | 24,700 |
| Aug 19, 2026 | 149.20 | 149.20 | 139.60 | 139.60 | 139.60 | -4.12% | 17,479 |
| Aug 18, 2026 | 151.00 | 151.40 | 143.80 | 145.60 | 145.60 | -5.70% | 33,960 |
| Aug 17, 2026 | 153.00 | 155.00 | 152.20 | 154.40 | 154.40 | 1.85% | 22,123 |
| Aug 14, 2026 | 150.60 | 152.00 | 150.20 | 151.60 | 151.60 | 0.53% | 12,762 |
| Aug 13, 2026 | 153.40 | 153.60 | 150.00 | 150.80 | 150.80 | -1.05% | 14,318 |
| Aug 12, 2026 | 153.80 | 156.80 | 152.40 | 152.40 | 152.40 | 1.06% | 20,659 |
| Aug 11, 2026 | 146.80 | 155.60 | 146.80 | 150.80 | 150.80 | 2.03% | 27,163 |
| Aug 10, 2026 | 155.00 | 157.40 | 147.80 | 147.80 | 147.80 | 1.23% | 41,586 |
| Aug 7, 2026 | 145.20 | 150.20 | 144.80 | 146.00 | 146.00 | 0.41% | 31,661 |
| Aug 6, 2026 | 147.20 | 147.20 | 142.00 | 145.40 | 145.40 | -2.02% | 35,053 |
| Aug 5, 2026 | 144.00 | 151.20 | 143.20 | 148.40 | 148.40 | 3.63% | 41,347 |
| Aug 4, 2026 | 148.80 | 150.60 | 138.40 | 143.20 | 143.20 | -3.89% | 113,888 |
| Aug 3, 2026 | 148.40 | 149.40 | 142.80 | 149.00 | 149.00 | 2.05% | 33,676 |
| Jul 31, 2026 | 150.00 | 150.80 | 145.40 | 146.00 | 146.00 | 1.53% | 47,299 |
| Jul 30, 2026 | 141.80 | 145.40 | 139.00 | 143.80 | 143.80 | 3.16% | 28,767 |
| Jul 29, 2026 | 142.00 | 144.20 | 137.20 | 139.40 | 139.40 | -4.52% | 45,228 |
| Jul 28, 2026 | 147.20 | 149.60 | 144.00 | 146.00 | 146.00 | -3.05% | 29,403 |
| Jul 27, 2026 | 161.00 | 161.00 | 150.60 | 150.60 | 150.60 | -5.40% | 16,351 |
| Jul 24, 2026 | 160.00 | 163.80 | 158.80 | 159.20 | 159.20 | -1.12% | 18,837 |
| Jul 23, 2026 | 157.00 | 161.20 | 153.00 | 161.00 | 161.00 | -0.12% | 31,198 |
| Jul 22, 2026 | 158.60 | 161.20 | 157.40 | 161.20 | 161.20 | 0.50% | 16,449 |
| Jul 21, 2026 | 153.00 | 160.40 | 153.00 | 160.40 | 160.40 | 5.53% | 23,230 |
| Jul 20, 2026 | 157.40 | 157.80 | 152.00 | 152.00 | 152.00 | -3.31% | 23,042 |
| Jul 17, 2026 | 157.40 | 157.60 | 151.80 | 157.20 | 157.20 | -2.12% | 53,884 |
| Jul 16, 2026 | 157.00 | 160.80 | 155.40 | 160.60 | 160.60 | 1.65% | 28,488 |
| Jul 15, 2026 | 163.00 | 163.80 | 157.20 | 158.00 | 158.00 | -2.23% | 29,238 |
| Jul 14, 2026 | 161.80 | 165.20 | 159.00 | 161.60 | 161.60 | -1.22% | 19,925 |
| Jul 13, 2026 | 166.60 | 168.80 | 162.80 | 163.60 | 163.60 | -3.76% | 26,281 |