elumeo SE (FRA:ELB)
Germany · Delayed Price · Currency is EUR 2.340
+0.020 (0.86%)
At close: Sep 9, 2025
elumeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | - | 0.86% | 600 |
| Sep 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | - | 2,524 |
| Sep 5, 2025 | 2.22 | 2.32 | 2.22 | 2.32 | - | 6.42% | 3,800 |
| Sep 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 1,390 |
| Sep 3, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | - | 0.93% | 1,390 |
| Sep 2, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | - | 1.89% | 1,289 |
| Sep 1, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | -1.85% | 13,294 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -0.92% | 1,500 |
| Aug 28, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | - | - | 1,500 |
| Aug 27, 2025 | 2.12 | 2.22 | 2.12 | 2.18 | - | -0.91% | 2,458 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | 3,102 |
| Aug 25, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | - | 5.88% | 21,622 |
| Aug 22, 2025 | 2.10 | 2.10 | 1.96 | 2.04 | - | -5.56% | 16,437 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 1,092 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | - | -0.92% | 1,092 |
| Aug 19, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | - | 1.87% | 200 |
| Aug 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 2,800 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.93% | 2,800 |
| Aug 14, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | - | - | 2,800 |
| Aug 13, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | - | 3.85% | 1,026 |
| Aug 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 2,050 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | - | -2.80% | 4,886 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.93% | 21,610 |
| Aug 7, 2025 | 2.10 | 2.16 | 2.08 | 2.16 | - | - | 21,610 |
| Aug 6, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | - | 0.93% | 4 |
| Aug 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1.90% | 3,997 |
| Aug 4, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | - | -1.87% | 3,997 |
| Aug 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 3,500 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 3,500 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 3,500 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 3,500 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 3,500 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 3,500 |
| Jul 24, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | - | -1.83% | 3,500 |
| Jul 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 8,600 |
| Jul 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 989 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 989 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 989 |
| Jul 17, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | - | - | 989 |
| Jul 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 1,161 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 20,852 |
| Jul 14, 2025 | 2.24 | 2.26 | 2.18 | 2.18 | - | -5.22% | 20,852 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 2,300 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 2,300 |
| Jul 9, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | - | -0.86% | 2,300 |
| Jul 8, 2025 | 2.36 | 2.36 | 2.26 | 2.32 | - | 1.75% | 358 |
| Jul 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | -0.87% | 956 |
| Jul 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 956 |
| Jul 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1.77% | 956 |
| Jul 2, 2025 | 2.28 | 2.30 | 2.22 | 2.26 | - | - | 956 |