Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 173.00
-4.60 (-2.59%)
Jun 8, 2026, 9:10 AM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 195.80 | 206.00 | 194.60 | 206.00 | 204.32 | 5.75% | 47,431 |
| May 7, 2026 | 188.00 | 194.80 | 187.00 | 194.80 | 193.21 | 4.73% | 55,667 |
| May 6, 2026 | 192.80 | 194.40 | 185.60 | 186.00 | 184.48 | -2.52% | 54,775 |
| May 5, 2026 | 176.60 | 198.00 | 175.00 | 190.80 | 189.24 | 3.58% | 72,955 |
| May 4, 2026 | 188.20 | 196.20 | 181.60 | 184.20 | 182.70 | 0.33% | 87,112 |
| Apr 30, 2026 | 176.00 | 184.20 | 176.00 | 183.60 | 182.10 | 2.80% | 56,913 |
| Apr 29, 2026 | 173.60 | 178.80 | 173.00 | 178.60 | 177.14 | 4.08% | 31,743 |
| Apr 28, 2026 | 173.20 | 174.40 | 169.60 | 171.60 | 170.20 | -0.92% | 20,298 |
| Apr 27, 2026 | 178.20 | 180.20 | 171.60 | 173.20 | 171.79 | -1.48% | 24,317 |
| Apr 24, 2026 | 178.80 | 180.80 | 175.40 | 175.80 | 174.37 | -1.01% | 21,800 |
| Apr 23, 2026 | 174.00 | 179.40 | 173.00 | 177.60 | 176.15 | 3.14% | 31,693 |
| Apr 22, 2026 | 173.00 | 176.00 | 170.40 | 172.20 | 170.80 | 1.41% | 42,771 |
| Apr 21, 2026 | 172.00 | 174.80 | 168.60 | 169.80 | 168.42 | -1.28% | 22,735 |
| Apr 20, 2026 | 171.40 | 175.00 | 168.40 | 172.00 | 170.60 | -0.12% | 27,861 |
| Apr 17, 2026 | 171.80 | 177.20 | 167.40 | 172.20 | 170.80 | 0.23% | 89,377 |
| Apr 16, 2026 | 170.00 | 171.80 | 168.40 | 171.80 | 170.40 | 2.14% | 18,906 |
| Apr 15, 2026 | 169.60 | 172.00 | 167.20 | 168.20 | 166.83 | 0.12% | 30,016 |
| Apr 14, 2026 | 170.00 | 171.20 | 163.60 | 168.00 | 166.63 | -2.44% | 53,602 |
| Apr 13, 2026 | 170.40 | 173.80 | 169.00 | 172.20 | 170.80 | -1.03% | 27,900 |
| Apr 10, 2026 | 167.60 | 179.20 | 167.20 | 174.00 | 172.58 | 4.57% | 122,835 |
| Apr 9, 2026 | 154.00 | 166.40 | 153.40 | 166.40 | 165.04 | 7.08% | 91,812 |
| Apr 8, 2026 | 152.20 | 155.40 | 151.40 | 155.40 | 154.13 | 7.62% | 30,342 |
| Apr 7, 2026 | 149.40 | 150.80 | 143.40 | 144.40 | 143.22 | -3.22% | 21,563 |
| Apr 2, 2026 | 150.80 | 150.80 | 143.20 | 149.20 | 147.98 | -0.13% | 38,282 |
| Apr 1, 2026 | 151.20 | 151.20 | 145.80 | 149.40 | 148.18 | 3.89% | 47,368 |
| Mar 31, 2026 | 136.00 | 145.00 | 134.60 | 143.80 | 142.63 | 2.13% | 46,647 |
| Mar 30, 2026 | 143.00 | 144.60 | 140.00 | 140.80 | 139.65 | -1.81% | 32,351 |
| Mar 27, 2026 | 147.00 | 147.20 | 141.20 | 143.40 | 142.23 | -4.02% | 33,040 |
| Mar 26, 2026 | 149.60 | 150.80 | 145.00 | 149.40 | 148.18 | -2.48% | 36,606 |
| Mar 25, 2026 | 149.20 | 154.60 | 147.00 | 153.20 | 151.95 | 4.79% | 31,242 |