Elmos Semiconductor SE (FRA:ELG)
Germany flag Germany · Delayed Price · Currency is EUR
82.00
-1.50 (-1.80%)
At close: Oct 23, 2025

Elmos Semiconductor SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202582.0084.0081.6081.6081.60-3.32%109
Oct 21, 202583.6084.4082.9084.4084.401.81%24
Oct 20, 202580.1082.9080.1082.9082.904.54%92
Oct 17, 202580.2080.2078.8079.3079.30-2.58%1
Oct 16, 202581.0081.4080.8081.4081.400.74%99
Oct 15, 202579.0081.3079.0080.8080.802.28%90
Oct 14, 202579.1079.1078.4079.0079.00-1.86%100
Oct 13, 202579.7081.1079.0080.5080.501.77%100
Oct 10, 202581.2081.3079.1079.1079.10-3.18%32
Oct 9, 202580.5083.9080.5081.7081.701.11%32
Oct 8, 202582.2082.2080.8080.8080.80-1.94%81
Oct 7, 202584.1084.1082.4082.4082.40-2.83%-
Oct 6, 202584.4084.8082.8084.8084.801.07%81
Oct 3, 202584.1084.1082.8083.9083.90-0.36%30
Oct 2, 202583.1085.8083.1084.2084.203.06%1
Oct 1, 202581.1081.7081.1081.7081.70-0.12%318
Sep 30, 202581.8081.8081.4081.8081.800.86%138
Sep 29, 202580.7082.3080.7081.1081.100.75%821
Sep 26, 202582.2082.2080.5080.5080.50-3.25%2
Sep 25, 202583.2083.2081.9083.2083.20-0.60%402
Sep 24, 202582.2083.7082.2083.7083.701.70%1,162
Sep 23, 202582.3084.2081.9082.3082.300.86%155
Sep 22, 202580.4082.0080.0081.6081.601.49%265
Sep 19, 202581.9081.9080.3080.4080.40-2.66%8
Sep 18, 202576.7082.6076.7082.6082.607.69%4
Sep 17, 202576.8076.8076.5076.7076.70-0.39%13
Sep 16, 202577.1077.8077.0077.0077.00-13
Sep 15, 202576.3077.6076.3077.0077.000.65%10
Sep 12, 202577.6078.5076.5076.5076.50-1.42%10
Sep 11, 202577.8077.8077.6077.6077.600.13%10
Sep 10, 202577.8079.4077.5077.5077.50-1.52%10
Sep 9, 202578.1078.7077.6078.7078.70-150
Sep 8, 202576.3078.7076.3078.7078.703.55%40
Sep 5, 202576.7077.3076.0076.0076.00-0.91%5
Sep 4, 202576.8076.8076.6076.7076.70-22
Sep 3, 202577.8079.2076.7076.7076.70-1.41%22
Sep 2, 202579.6079.6077.8077.8077.80-3.23%22
Sep 1, 202581.1081.1080.4080.4080.40-1.47%22
Aug 29, 202583.5084.0081.5081.6081.60-3.32%6
Aug 28, 202583.3084.8083.3084.4084.400.84%127
Aug 27, 202583.9084.6083.7083.7083.70-1.06%127
Aug 26, 202584.7084.7084.6084.6084.60-0.47%127
Aug 25, 202586.5086.5085.0085.0085.00-0.12%127
Aug 22, 202583.2085.8083.2085.1085.101.19%29
Aug 21, 202583.8084.9083.8084.1084.10-0.24%29
Aug 20, 202584.9085.0084.3084.3084.30-2.32%29
Aug 19, 202585.2087.9085.2086.3086.30-0.35%10
Aug 18, 202588.5088.5086.6086.6086.60-1.48%20
Aug 15, 202587.3087.9086.6087.9087.900.23%100
Aug 14, 202586.9088.5086.9087.7087.700.23%50