Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 96.70
-0.80 (-0.82%)
At close: Dec 1, 2025
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 91.70 | 92.20 | 89.40 | 92.20 | 92.20 | 0.99% | 115 |
| Nov 13, 2025 | 90.10 | 91.30 | 90.00 | 91.30 | 91.30 | 1.33% | 79 |
| Nov 12, 2025 | 90.70 | 92.00 | 89.00 | 90.10 | 90.10 | -0.66% | 81 |
| Nov 11, 2025 | 91.10 | 91.10 | 90.70 | 90.70 | 90.70 | -0.22% | - |
| Nov 10, 2025 | 92.10 | 92.10 | 90.90 | 90.90 | 90.90 | 0.55% | 10 |
| Nov 7, 2025 | 90.00 | 91.00 | 90.00 | 90.40 | 90.40 | -0.22% | 30 |
| Nov 6, 2025 | 91.00 | 92.30 | 89.10 | 90.60 | 90.60 | 0.44% | 250 |
| Nov 5, 2025 | 88.00 | 90.20 | 88.00 | 90.20 | 90.20 | 0.78% | 50 |
| Nov 4, 2025 | 81.00 | 89.50 | 81.00 | 89.50 | 89.50 | 12.44% | 215 |
| Nov 3, 2025 | 82.00 | 82.00 | 79.60 | 79.60 | 79.60 | -2.33% | 121 |
| Oct 31, 2025 | 83.10 | 83.20 | 81.50 | 81.50 | 81.50 | -1.57% | - |
| Oct 30, 2025 | 82.80 | 82.80 | 81.00 | 82.80 | 82.80 | -0.12% | - |
| Oct 29, 2025 | 81.70 | 82.90 | 80.30 | 82.90 | 82.90 | 2.85% | 30 |
| Oct 28, 2025 | 82.70 | 83.50 | 80.60 | 80.60 | 80.60 | -3.70% | 68 |
| Oct 27, 2025 | 83.80 | 85.60 | 83.70 | 83.70 | 83.70 | 0.36% | 163 |
| Oct 24, 2025 | 81.60 | 83.40 | 81.60 | 83.40 | 83.40 | 2.21% | - |
| Oct 23, 2025 | 82.60 | 83.00 | 81.60 | 81.60 | 81.60 | - | - |
| Oct 22, 2025 | 82.00 | 84.00 | 81.60 | 81.60 | 81.60 | -3.32% | 109 |
| Oct 21, 2025 | 83.60 | 84.40 | 82.90 | 84.40 | 84.40 | 1.81% | 24 |
| Oct 20, 2025 | 80.10 | 82.90 | 80.10 | 82.90 | 82.90 | 4.54% | 92 |
| Oct 17, 2025 | 80.20 | 80.20 | 78.80 | 79.30 | 79.30 | -2.58% | 1 |
| Oct 16, 2025 | 81.00 | 81.40 | 80.80 | 81.40 | 81.40 | 0.74% | - |
| Oct 15, 2025 | 79.00 | 81.30 | 79.00 | 80.80 | 80.80 | 2.28% | 90 |
| Oct 14, 2025 | 79.10 | 79.10 | 78.40 | 79.00 | 79.00 | -1.86% | - |
| Oct 13, 2025 | 79.70 | 81.10 | 79.00 | 80.50 | 80.50 | 1.77% | 100 |
| Oct 10, 2025 | 81.20 | 81.30 | 79.10 | 79.10 | 79.10 | -3.18% | - |
| Oct 9, 2025 | 80.50 | 83.90 | 80.50 | 81.70 | 81.70 | 1.11% | 32 |
| Oct 8, 2025 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -1.94% | - |
| Oct 7, 2025 | 84.10 | 84.10 | 82.40 | 82.40 | 82.40 | -2.83% | - |
| Oct 6, 2025 | 84.40 | 84.80 | 82.80 | 84.80 | 84.80 | 1.07% | 81 |
| Oct 3, 2025 | 84.10 | 84.10 | 82.80 | 83.90 | 83.90 | -0.36% | 30 |
| Oct 2, 2025 | 83.10 | 85.80 | 83.10 | 84.20 | 84.20 | 3.06% | 1 |
| Oct 1, 2025 | 81.10 | 81.70 | 81.10 | 81.70 | 81.70 | -0.12% | - |
| Sep 30, 2025 | 81.80 | 81.80 | 81.40 | 81.80 | 81.80 | 0.86% | - |
| Sep 29, 2025 | 80.70 | 82.30 | 80.70 | 81.10 | 81.10 | 0.75% | - |
| Sep 26, 2025 | 82.20 | 82.20 | 80.50 | 80.50 | 80.50 | -3.25% | 2 |
| Sep 25, 2025 | 83.20 | 83.20 | 81.90 | 83.20 | 83.20 | -0.60% | 105 |
| Sep 24, 2025 | 82.20 | 83.70 | 82.20 | 83.70 | 83.70 | 1.70% | - |
| Sep 23, 2025 | 82.30 | 84.20 | 81.90 | 82.30 | 82.30 | 0.86% | 155 |