Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 143.40
-6.40 (-4.27%)
At close: Mar 27, 2026
FRA:ELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.00 | 150.00 | 143.40 | 143.40 | 143.40 | -4.27% | - |
| Mar 26, 2026 | 149.80 | 149.80 | 145.20 | 149.80 | 149.80 | -1.96% | 37 |
| Mar 25, 2026 | 146.00 | 152.80 | 146.00 | 152.80 | 152.80 | 4.80% | 80 |
| Mar 24, 2026 | 144.60 | 145.80 | 143.20 | 145.80 | 145.80 | -0.41% | - |
| Mar 23, 2026 | 130.60 | 146.40 | 130.60 | 146.40 | 146.40 | 8.12% | 309 |
| Mar 20, 2026 | 137.00 | 141.60 | 135.40 | 135.40 | 135.40 | -1.88% | 259 |
| Mar 19, 2026 | 132.40 | 138.00 | 128.80 | 138.00 | 138.00 | 0.73% | 150 |
| Mar 18, 2026 | 137.40 | 141.20 | 137.00 | 137.00 | 137.00 | 0.29% | 42 |
| Mar 17, 2026 | 139.20 | 139.20 | 136.40 | 136.60 | 136.60 | -2.98% | 115 |
| Mar 16, 2026 | 142.20 | 144.00 | 140.00 | 140.80 | 140.80 | -0.56% | 256 |
| Mar 13, 2026 | 137.00 | 141.60 | 135.80 | 141.60 | 141.60 | 2.46% | 61 |
| Mar 12, 2026 | 139.60 | 140.40 | 138.20 | 138.20 | 138.20 | -1.57% | - |
| Mar 11, 2026 | 140.40 | 140.40 | 139.60 | 140.40 | 140.40 | -0.71% | - |
| Mar 10, 2026 | 142.40 | 144.20 | 141.40 | 141.40 | 141.40 | 1.29% | 10 |
| Mar 9, 2026 | 130.20 | 139.60 | 130.20 | 139.60 | 139.60 | 1.31% | 455 |
| Mar 6, 2026 | 144.00 | 144.00 | 137.80 | 137.80 | 137.80 | -5.62% | 629 |
| Mar 5, 2026 | 149.40 | 152.40 | 146.00 | 146.00 | 146.00 | -2.67% | 98 |
| Mar 4, 2026 | 142.60 | 150.00 | 142.60 | 150.00 | 150.00 | 3.16% | 97 |
| Mar 3, 2026 | 148.20 | 148.20 | 144.20 | 145.40 | 145.40 | -3.84% | 496 |
| Mar 2, 2026 | 142.80 | 151.20 | 139.40 | 151.20 | 151.20 | 3.00% | 60 |
| Feb 27, 2026 | 147.40 | 147.60 | 145.00 | 146.80 | 146.80 | 1.10% | 204 |
| Feb 26, 2026 | 140.60 | 149.40 | 140.60 | 145.20 | 145.20 | 2.83% | 374 |
| Feb 25, 2026 | 142.60 | 142.60 | 137.40 | 141.20 | 141.20 | 1.29% | 350 |
| Feb 24, 2026 | 132.20 | 140.60 | 132.20 | 139.40 | 139.40 | 8.91% | 949 |
| Feb 23, 2026 | 125.20 | 128.00 | 125.00 | 128.00 | 128.00 | 0.47% | 620 |
| Feb 20, 2026 | 127.20 | 127.40 | 125.80 | 127.40 | 127.40 | -0.47% | 100 |
| Feb 19, 2026 | 129.00 | 129.80 | 127.20 | 128.00 | 128.00 | -1.54% | 20 |
| Feb 18, 2026 | 124.20 | 130.00 | 123.80 | 130.00 | 130.00 | 5.35% | 229 |
| Feb 17, 2026 | 120.80 | 123.40 | 119.40 | 123.40 | 123.40 | 1.82% | 111 |
| Feb 16, 2026 | 119.60 | 121.20 | 119.60 | 121.20 | 121.20 | 1.34% | 30 |
| Feb 13, 2026 | 118.40 | 119.60 | 118.00 | 119.60 | 119.60 | 0.67% | 10 |
| Feb 12, 2026 | 121.40 | 123.60 | 118.80 | 118.80 | 118.80 | -3.26% | 50 |
| Feb 11, 2026 | 124.60 | 124.60 | 121.40 | 122.80 | 122.80 | -2.07% | 10 |
| Feb 10, 2026 | 121.40 | 125.40 | 120.80 | 125.40 | 125.40 | 3.29% | - |
| Feb 9, 2026 | 117.80 | 121.40 | 117.60 | 121.40 | 121.40 | 4.12% | 33 |
| Feb 6, 2026 | 113.60 | 116.60 | 113.60 | 116.60 | 116.60 | 2.64% | 30 |
| Feb 5, 2026 | 113.00 | 114.80 | 113.00 | 113.60 | 113.60 | 1.25% | 60 |
| Feb 4, 2026 | 113.40 | 113.40 | 112.20 | 112.20 | 112.20 | -1.41% | - |
| Feb 3, 2026 | 117.00 | 117.00 | 113.00 | 113.80 | 113.80 | -1.39% | 140 |
| Feb 2, 2026 | 112.60 | 115.40 | 111.60 | 115.40 | 115.40 | 0.17% | 964 |
| 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% | - |