Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 119.00
-6.00 (-4.80%)
Nov 4, 2026, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 125.80 | 126.80 | 118.60 | 119.00 | 119.00 | -4.80% | 17,067 |
| Nov 3, 2026 | 119.80 | 126.20 | 118.60 | 125.00 | 125.00 | 1.63% | 19,581 |
| Nov 2, 2026 | 123.20 | 124.60 | 121.20 | 123.00 | 123.00 | 1.65% | 23,814 |
| Oct 30, 2026 | 127.00 | 127.00 | 120.80 | 121.00 | 121.00 | -6.92% | 28,708 |
| Oct 29, 2026 | 128.00 | 131.00 | 127.40 | 130.00 | 130.00 | 1.09% | 20,352 |
| Oct 28, 2026 | 130.60 | 130.60 | 127.40 | 128.60 | 128.60 | 0.63% | 15,214 |
| Oct 27, 2026 | 125.00 | 128.60 | 123.60 | 127.80 | 127.80 | 3.06% | 17,733 |
| Oct 26, 2026 | 120.60 | 125.20 | 120.00 | 124.00 | 124.00 | 2.48% | 19,301 |
| Oct 23, 2026 | 124.00 | 124.60 | 118.60 | 121.00 | 121.00 | -1.31% | 31,137 |
| Oct 22, 2026 | 127.00 | 129.60 | 122.60 | 122.60 | 122.60 | -7.96% | 36,371 |
| Oct 21, 2026 | 131.40 | 133.60 | 130.00 | 133.20 | 133.20 | 2.78% | 25,733 |
| Oct 20, 2026 | 128.60 | 131.40 | 126.00 | 129.60 | 129.60 | -1.52% | 20,829 |
| Oct 19, 2026 | 129.20 | 132.60 | 128.20 | 131.60 | 131.60 | 2.65% | 51,306 |
| Oct 16, 2026 | 130.00 | 130.80 | 126.60 | 128.20 | 128.20 | 0.47% | 37,546 |
| Oct 15, 2026 | 127.40 | 129.20 | 124.00 | 127.60 | 127.60 | -4.63% | 65,122 |
| Oct 14, 2026 | 133.60 | 135.40 | 132.40 | 133.80 | 133.80 | 1.98% | 36,993 |
| Oct 13, 2026 | 139.00 | 139.00 | 131.20 | 131.20 | 131.20 | -6.29% | 35,772 |
| Oct 12, 2026 | 143.00 | 146.40 | 140.00 | 140.00 | 140.00 | -4.24% | 13,269 |
| Oct 9, 2026 | 148.40 | 151.60 | 146.20 | 146.20 | 146.20 | -0.68% | 18,192 |
| Oct 8, 2026 | 154.40 | 154.40 | 146.80 | 147.20 | 147.20 | -5.28% | 26,704 |
| Oct 7, 2026 | 158.00 | 159.00 | 154.00 | 155.40 | 155.40 | -3.72% | 18,421 |
| Oct 6, 2026 | 161.00 | 162.60 | 158.40 | 161.40 | 161.40 | 2.15% | 25,610 |
| Oct 5, 2026 | 161.60 | 163.80 | 158.00 | 158.00 | 158.00 | -1.62% | 19,041 |
| Oct 2, 2026 | 157.80 | 160.80 | 156.40 | 160.60 | 160.60 | 3.75% | 28,331 |
| Oct 1, 2026 | 156.60 | 159.60 | 154.00 | 154.80 | 154.80 | -0.13% | 28,823 |
| Sep 30, 2026 | 152.40 | 155.80 | 152.40 | 155.00 | 155.00 | 1.71% | 19,370 |
| Sep 29, 2026 | 146.20 | 153.20 | 146.20 | 152.40 | 152.40 | 5.39% | 18,731 |
| Sep 28, 2026 | 144.40 | 146.80 | 142.40 | 144.60 | 144.60 | -0.96% | 17,206 |
| Sep 25, 2026 | 146.40 | 147.60 | 145.00 | 146.00 | 146.00 | 1.11% | 10,949 |
| Sep 24, 2026 | 152.00 | 152.20 | 144.40 | 144.40 | 144.40 | -3.99% | 15,319 |
| Sep 23, 2026 | 154.40 | 154.60 | 149.40 | 150.40 | 150.40 | -1.96% | 15,638 |
| Sep 22, 2026 | 150.00 | 154.20 | 147.60 | 153.40 | 153.40 | 2.68% | 23,196 |
| Sep 21, 2026 | 142.20 | 149.40 | 142.00 | 149.40 | 149.40 | 6.26% | 25,455 |
| 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% | 45,471 |
| 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 |