Elmos Semiconductor SE (ETR:ELG)
Germany · Delayed Price · Currency is EUR 131.60
-1.40 (-1.05%)
Aug 31, 2026, 3:50 PM CET
Elmos Semiconductor SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |