Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 157.20
-3.40 (-2.12%)
Jul 17, 2026, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 166.60 | 170.00 | 165.00 | 170.00 | 170.00 | 0.95% | 26,442 |
| Jul 9, 2026 | 166.20 | 170.80 | 164.00 | 168.40 | 168.40 | 5.51% | 20,490 |
| Jul 8, 2026 | 161.00 | 162.40 | 156.00 | 159.60 | 159.60 | -0.50% | 28,602 |
| Jul 7, 2026 | 169.00 | 169.60 | 160.20 | 160.40 | 160.40 | -6.96% | 42,176 |
| Jul 6, 2026 | 172.80 | 173.80 | 167.60 | 172.40 | 172.40 | -1.26% | 24,183 |
| Jul 3, 2026 | 175.80 | 179.00 | 174.60 | 174.60 | 174.60 | 0.23% | 20,199 |
| Jul 2, 2026 | 176.20 | 186.40 | 174.00 | 174.20 | 174.20 | -3.44% | 32,266 |
| Jul 1, 2026 | 180.00 | 183.00 | 176.80 | 180.40 | 180.40 | - | 40,980 |
| Jun 30, 2026 | 183.80 | 183.80 | 178.60 | 180.40 | 180.40 | 2.62% | 17,204 |
| Jun 29, 2026 | 178.00 | 182.60 | 172.40 | 175.80 | 175.80 | -0.68% | 21,818 |
| Jun 26, 2026 | 175.40 | 178.40 | 174.40 | 177.00 | 177.00 | -0.45% | 27,294 |
| Jun 25, 2026 | 184.00 | 184.20 | 173.60 | 177.80 | 177.80 | -0.78% | 40,850 |
| Jun 24, 2026 | 182.00 | 185.80 | 176.60 | 179.20 | 179.20 | -2.18% | 38,928 |
| Jun 23, 2026 | 183.40 | 185.20 | 177.80 | 183.20 | 183.20 | -2.86% | 32,017 |
| Jun 22, 2026 | 183.00 | 190.20 | 182.80 | 188.60 | 188.60 | 3.74% | 25,880 |
| Jun 19, 2026 | 177.00 | 182.40 | 177.00 | 181.80 | 181.80 | 2.13% | 260,097 |
| Jun 18, 2026 | 176.40 | 178.20 | 173.80 | 178.00 | 178.00 | 3.13% | 36,439 |
| Jun 17, 2026 | 171.80 | 172.60 | 168.40 | 172.60 | 172.60 | 0.82% | 25,740 |
| Jun 16, 2026 | 175.80 | 177.80 | 169.60 | 171.20 | 171.20 | -2.28% | 25,563 |
| Jun 15, 2026 | 178.80 | 178.80 | 173.00 | 175.20 | 175.20 | 0.34% | 33,008 |
| Jun 12, 2026 | 169.40 | 174.60 | 166.40 | 174.60 | 174.60 | 3.93% | 28,182 |
| Jun 11, 2026 | 160.00 | 168.00 | 160.00 | 168.00 | 168.00 | 5.26% | 29,319 |
| Jun 10, 2026 | 166.40 | 168.40 | 159.60 | 159.60 | 159.60 | -5.67% | 39,460 |
| Jun 9, 2026 | 177.80 | 179.00 | 169.20 | 169.20 | 169.20 | -4.73% | 29,536 |
| Jun 8, 2026 | 171.60 | 178.20 | 170.20 | 177.60 | 177.60 | - | 19,451 |
| Jun 5, 2026 | 176.20 | 180.00 | 175.40 | 177.60 | 177.60 | -2.42% | 36,802 |
| Jun 4, 2026 | 187.40 | 187.40 | 177.20 | 182.00 | 182.00 | -2.47% | 21,555 |
| Jun 3, 2026 | 186.80 | 189.60 | 182.40 | 186.60 | 186.60 | -1.48% | 30,479 |
| Jun 2, 2026 | 176.80 | 189.40 | 175.60 | 189.40 | 189.40 | 8.48% | 38,468 |
| Jun 1, 2026 | 180.00 | 183.00 | 173.80 | 174.60 | 174.60 | -3.43% | 41,646 |
| May 29, 2026 | 181.80 | 183.40 | 176.60 | 180.80 | 180.80 | 0.22% | 85,230 |
| May 28, 2026 | 181.80 | 185.40 | 178.00 | 180.40 | 180.40 | -1.15% | 41,886 |
| May 27, 2026 | 184.60 | 186.00 | 180.20 | 184.00 | 182.50 | -0.65% | 31,309 |
| May 26, 2026 | 188.00 | 188.40 | 184.40 | 185.20 | 183.69 | -2.01% | 28,483 |
| May 25, 2026 | 192.20 | 192.20 | 188.00 | 189.00 | 187.46 | 0.32% | 15,771 |
| May 22, 2026 | 186.60 | 189.40 | 184.00 | 188.40 | 186.86 | 3.74% | 45,627 |
| May 21, 2026 | 184.00 | 184.40 | 180.00 | 181.60 | 180.12 | -1.30% | 33,198 |
| May 20, 2026 | 174.20 | 184.00 | 174.20 | 184.00 | 182.50 | 5.26% | 28,287 |
| May 19, 2026 | 175.00 | 177.40 | 171.40 | 174.80 | 173.38 | -1.35% | 43,916 |
| May 18, 2026 | 175.20 | 181.40 | 175.00 | 177.20 | 175.76 | 0.68% | 45,856 |
| May 15, 2026 | 175.00 | 180.00 | 173.60 | 176.00 | 174.57 | -2.11% | 100,667 |
| May 14, 2026 | 177.40 | 179.80 | 174.60 | 179.80 | 178.33 | 2.16% | 119,917 |
| May 13, 2026 | 174.00 | 178.20 | 172.20 | 176.00 | 174.57 | 3.53% | 73,745 |
| May 12, 2026 | 176.00 | 182.80 | 169.20 | 170.00 | 168.61 | -11.73% | 132,024 |
| May 11, 2026 | 205.00 | 205.50 | 192.60 | 192.60 | 191.03 | -6.50% | 53,430 |