Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 115.20
+6.40 (5.88%)
At close: Jan 30, 2026
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 108.20 | 115.20 | 108.20 | 115.20 | 115.20 | 5.88% | 314 |
| Jan 29, 2026 | 113.20 | 113.20 | 108.80 | 108.80 | 108.80 | -3.72% | - |
| Jan 28, 2026 | 111.20 | 113.00 | 110.60 | 113.00 | 113.00 | 4.44% | 5 |
| Jan 27, 2026 | 106.60 | 108.20 | 106.60 | 108.20 | 108.20 | 1.31% | - |
| Jan 26, 2026 | 109.20 | 109.20 | 106.80 | 106.80 | 106.80 | -2.73% | 75 |
| Jan 23, 2026 | 106.60 | 109.80 | 106.60 | 109.80 | 109.80 | 1.10% | 60 |
| Jan 22, 2026 | 109.60 | 109.60 | 108.20 | 108.60 | 108.60 | 1.12% | - |
| Jan 21, 2026 | 103.00 | 107.40 | 103.00 | 107.40 | 107.40 | 2.48% | - |
| Jan 20, 2026 | 105.60 | 105.60 | 104.20 | 104.80 | 104.80 | -1.87% | 100 |
| Jan 19, 2026 | 106.20 | 106.80 | 105.80 | 106.80 | 106.80 | -2.02% | - |
| Jan 16, 2026 | 109.00 | 109.40 | 109.00 | 109.00 | 109.00 | 0.37% | 50 |
| Jan 15, 2026 | 104.60 | 108.60 | 104.60 | 108.60 | 108.60 | 4.62% | - |
| Jan 14, 2026 | 108.20 | 108.80 | 103.80 | 103.80 | 103.80 | -4.60% | 423 |
| Jan 13, 2026 | 107.20 | 108.80 | 107.20 | 108.80 | 108.80 | 0.74% | 240 |
| Jan 12, 2026 | 108.00 | 108.00 | 107.20 | 108.00 | 108.00 | 0.19% | - |
| Jan 9, 2026 | 105.00 | 107.80 | 105.00 | 107.80 | 107.80 | 3.26% | - |
| Jan 8, 2026 | 106.40 | 107.20 | 104.40 | 104.40 | 104.40 | -1.88% | 105 |
| Jan 7, 2026 | 106.20 | 106.80 | 106.20 | 106.40 | 106.40 | -1.48% | - |
| Jan 6, 2026 | 103.20 | 108.00 | 103.20 | 108.00 | 108.00 | 4.85% | 295 |
| Jan 5, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 3.21% | 120 |
| Jan 2, 2026 | 98.00 | 99.80 | 95.80 | 99.80 | 99.80 | 4.18% | 110 |
| Dec 30, 2025 | 95.10 | 95.80 | 95.10 | 95.80 | 95.80 | 0.52% | 4 |
| Dec 29, 2025 | 92.20 | 95.30 | 92.20 | 95.30 | 95.30 | 3.59% | - |
| Dec 23, 2025 | 90.40 | 92.30 | 90.40 | 92.00 | 92.00 | 1.55% | 212 |
| Dec 22, 2025 | 90.80 | 91.80 | 90.60 | 90.60 | 90.60 | 0.44% | - |
| Dec 19, 2025 | 89.20 | 90.20 | 89.10 | 90.20 | 90.20 | 1.58% | - |
| Dec 18, 2025 | 90.40 | 90.40 | 88.80 | 88.80 | 88.80 | -1.88% | 20 |
| Dec 17, 2025 | 91.30 | 91.60 | 90.30 | 90.50 | 90.50 | -0.88% | 25 |
| Dec 16, 2025 | 90.10 | 91.70 | 90.10 | 91.30 | 91.30 | -0.98% | 20 |
| Dec 15, 2025 | 93.90 | 93.90 | 92.20 | 92.20 | 92.20 | -2.12% | - |
| Dec 12, 2025 | 96.90 | 96.90 | 93.70 | 94.20 | 94.20 | -1.87% | - |
| Dec 11, 2025 | 95.70 | 96.00 | 95.60 | 96.00 | 96.00 | -0.21% | 75 |
| Dec 10, 2025 | 100.00 | 100.60 | 96.00 | 96.20 | 96.20 | -3.80% | 180 |
| Dec 9, 2025 | 102.20 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 8 |
| Dec 8, 2025 | 100.60 | 102.00 | 100.60 | 102.00 | 102.00 | 0.99% | - |
| Dec 5, 2025 | 98.40 | 101.60 | 98.40 | 101.00 | 101.00 | 2.54% | 350 |
| Dec 4, 2025 | 97.80 | 99.90 | 97.80 | 98.50 | 98.50 | 1.55% | 133 |
| Dec 3, 2025 | 95.10 | 98.20 | 95.10 | 97.00 | 97.00 | 0.73% | - |
| Dec 2, 2025 | 96.10 | 96.70 | 96.10 | 96.30 | 96.30 | 0.21% | - |
| Dec 1, 2025 | 95.00 | 96.70 | 95.00 | 96.10 | 96.10 | -1.44% | 15 |
| Nov 28, 2025 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 2.52% | - |
| Nov 27, 2025 | 94.30 | 95.20 | 94.30 | 95.10 | 95.10 | 0.85% | 280 |
| Nov 26, 2025 | 92.60 | 94.90 | 92.60 | 94.30 | 94.30 | 2.39% | 50 |
| Nov 25, 2025 | 91.20 | 92.30 | 91.20 | 92.10 | 92.10 | 0.77% | - |
| Nov 24, 2025 | 91.40 | 91.40 | 89.70 | 91.40 | 91.40 | 3.63% | - |
| Nov 21, 2025 | 90.10 | 90.10 | 88.20 | 88.20 | 88.20 | -4.13% | 45 |
| Nov 20, 2025 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | 0.88% | - |
| Nov 19, 2025 | 90.30 | 91.20 | 90.30 | 91.20 | 91.20 | 1.11% | - |
| Nov 18, 2025 | 91.90 | 91.90 | 90.10 | 90.20 | 90.20 | -2.80% | 210 |
| Nov 17, 2025 | 90.40 | 92.90 | 90.40 | 92.80 | 92.80 | 0.65% | - |