Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 177.20
+1.20 (0.68%)
May 18, 2026, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 175.20 | 181.40 | 175.00 | 177.20 | 177.20 | 0.68% | 45,856 |
| May 15, 2026 | 175.00 | 180.00 | 173.60 | 176.00 | 176.00 | -2.11% | 100,667 |
| May 14, 2026 | 177.40 | 179.80 | 174.60 | 179.80 | 179.80 | 2.16% | 119,917 |
| May 13, 2026 | 174.00 | 178.20 | 172.20 | 176.00 | 176.00 | 3.53% | 73,745 |
| May 12, 2026 | 176.00 | 182.80 | 169.20 | 170.00 | 170.00 | -11.73% | 132,024 |
| May 11, 2026 | 205.00 | 205.50 | 192.60 | 192.60 | 192.60 | -6.50% | 53,430 |
| May 8, 2026 | 195.80 | 206.00 | 194.60 | 206.00 | 206.00 | 5.75% | 47,431 |
| May 7, 2026 | 188.00 | 194.80 | 187.00 | 194.80 | 194.80 | 4.73% | 55,667 |
| May 6, 2026 | 192.80 | 194.40 | 185.60 | 186.00 | 186.00 | -2.52% | 54,775 |
| May 5, 2026 | 176.60 | 198.00 | 175.00 | 190.80 | 190.80 | 3.58% | 72,955 |
| May 4, 2026 | 188.20 | 196.20 | 181.60 | 184.20 | 184.20 | 0.33% | 87,112 |
| Apr 30, 2026 | 176.00 | 184.20 | 176.00 | 183.60 | 183.60 | 2.80% | 56,913 |
| Apr 29, 2026 | 173.60 | 178.80 | 173.00 | 178.60 | 178.60 | 4.08% | 31,743 |
| Apr 28, 2026 | 173.20 | 174.40 | 169.60 | 171.60 | 171.60 | -0.92% | 20,298 |
| Apr 27, 2026 | 178.20 | 180.20 | 171.60 | 173.20 | 173.20 | -1.48% | 24,317 |
| Apr 24, 2026 | 178.80 | 180.80 | 175.40 | 175.80 | 175.80 | -1.01% | 21,800 |
| Apr 23, 2026 | 174.00 | 179.40 | 173.00 | 177.60 | 177.60 | 3.14% | 31,693 |
| Apr 22, 2026 | 173.00 | 176.00 | 170.40 | 172.20 | 172.20 | 1.41% | 42,771 |
| Apr 21, 2026 | 172.00 | 174.80 | 168.60 | 169.80 | 169.80 | -1.28% | 22,735 |
| Apr 20, 2026 | 171.40 | 175.00 | 168.40 | 172.00 | 172.00 | -0.12% | 27,861 |
| Apr 17, 2026 | 171.80 | 177.20 | 167.40 | 172.20 | 172.20 | 0.23% | 89,377 |
| Apr 16, 2026 | 170.00 | 171.80 | 168.40 | 171.80 | 171.80 | 2.14% | 18,906 |
| Apr 15, 2026 | 169.60 | 172.00 | 167.20 | 168.20 | 168.20 | 0.12% | 30,016 |
| Apr 14, 2026 | 170.00 | 171.20 | 163.60 | 168.00 | 168.00 | -2.44% | 53,602 |
| Apr 13, 2026 | 170.40 | 173.80 | 169.00 | 172.20 | 172.20 | -1.03% | 27,900 |
| Apr 10, 2026 | 167.60 | 179.20 | 167.20 | 174.00 | 174.00 | 4.57% | 122,835 |
| Apr 9, 2026 | 154.00 | 166.40 | 153.40 | 166.40 | 166.40 | 7.08% | 91,812 |
| Apr 8, 2026 | 152.20 | 155.40 | 151.40 | 155.40 | 155.40 | 7.62% | 30,342 |
| Apr 7, 2026 | 149.40 | 150.80 | 143.40 | 144.40 | 144.40 | -3.22% | 21,563 |
| Apr 2, 2026 | 150.80 | 150.80 | 143.20 | 149.20 | 149.20 | -0.13% | 38,282 |
| Apr 1, 2026 | 151.20 | 151.20 | 145.80 | 149.40 | 149.40 | 3.89% | 47,368 |
| Mar 31, 2026 | 136.00 | 145.00 | 134.60 | 143.80 | 143.80 | 2.13% | 46,647 |
| Mar 30, 2026 | 143.00 | 144.60 | 140.00 | 140.80 | 140.80 | -1.81% | 32,351 |
| Mar 27, 2026 | 147.00 | 147.20 | 141.20 | 143.40 | 143.40 | -4.02% | 33,040 |
| Mar 26, 2026 | 149.60 | 150.80 | 145.00 | 149.40 | 149.40 | -2.48% | 36,606 |
| Mar 25, 2026 | 149.20 | 154.60 | 147.00 | 153.20 | 153.20 | 4.79% | 31,242 |
| Mar 24, 2026 | 146.00 | 146.80 | 141.40 | 146.20 | 146.20 | -0.14% | 19,449 |
| Mar 23, 2026 | 133.20 | 149.20 | 133.20 | 146.40 | 146.40 | 5.17% | 50,782 |
| Mar 20, 2026 | 137.00 | 143.20 | 133.20 | 139.20 | 139.20 | 8.58% | 49,941 |
| Mar 19, 2026 | 135.60 | 135.60 | 128.00 | 128.20 | 128.20 | -6.56% | 37,562 |
| Mar 18, 2026 | 139.80 | 141.00 | 136.80 | 137.20 | 137.20 | 0.29% | 13,553 |
| Mar 17, 2026 | 139.20 | 139.20 | 134.60 | 136.80 | 136.80 | -2.15% | 16,640 |
| Mar 16, 2026 | 142.40 | 144.20 | 139.60 | 139.80 | 139.80 | -0.57% | 20,847 |
| Mar 13, 2026 | 137.60 | 145.00 | 135.80 | 140.60 | 140.60 | 1.88% | 44,467 |
| Mar 12, 2026 | 141.40 | 141.40 | 136.60 | 138.00 | 138.00 | -2.40% | 22,690 |
| Mar 11, 2026 | 141.00 | 142.60 | 138.40 | 141.40 | 141.40 | -0.70% | 20,188 |
| Mar 10, 2026 | 143.00 | 145.60 | 139.80 | 142.40 | 142.40 | 1.71% | 34,065 |
| Mar 9, 2026 | 130.00 | 140.80 | 129.20 | 140.00 | 140.00 | 0.43% | 31,587 |
| Mar 6, 2026 | 145.40 | 145.60 | 139.20 | 139.40 | 139.40 | -4.26% | 33,283 |
| Mar 5, 2026 | 150.00 | 153.00 | 145.60 | 145.60 | 145.60 | -2.54% | 42,675 |