elumeo SE (FRA:ELB)
Germany · Delayed Price · Currency is EUR 2.220
-0.040 (-1.77%)
Last updated: Sep 29, 2025, 5:36 PM CET
elumeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 600 |
| Sep 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 5.71% | 600 |
| Sep 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.53% | 600 |
| Sep 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -7.01% | 600 |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | 600 |
| Sep 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | 600 |
| Sep 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 600 |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | 600 |
| Sep 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 600 |
| Sep 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 600 |
| Sep 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 600 |
| Sep 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 600 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 600 |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | 600 |
| Sep 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 600 |
| Sep 8, 2025 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 11.54% | 600 |
| Sep 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 30 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 30 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 30 |
| Sep 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 30 |
| Sep 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 30 |
| Aug 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 30 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 30 |
| Aug 27, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | 30 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.54% | 30 |
| Aug 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -8.72% | 30 |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 30 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 30 |
| Aug 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 30 |
| Aug 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 30 |
| Aug 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 30 |
| Aug 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 30 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 30 |
| Aug 13, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 11.11% | 30 |
| Aug 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 5 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 5 |
| Aug 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 5 |
| Aug 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 5 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5 |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 5 |
| Aug 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 5 |
| Aug 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 5 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 5 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 5 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 5 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5 |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 5 |
| Jul 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 5 |
| Jul 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 5 |