Elmos Semiconductor SE (FRA:ELG)
Germany flag Germany · Delayed Price · Currency is EUR
81.80
-0.30 (-0.37%)
Last updated: Sep 30, 2025, 5:35 PM CET

Elmos Semiconductor SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202580.7082.3080.7081.1081.100.75%2
Sep 26, 202582.2082.2080.5080.5080.50-3.25%2
Sep 25, 202583.2083.2081.9083.2083.20-0.60%105
Sep 24, 202582.2083.7082.2083.7083.701.70%155
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
Aug 13, 202590.3090.6087.5087.5087.50-2.78%161
Aug 12, 202586.6090.0086.6090.0090.002.97%100
Aug 11, 202588.1088.1087.3087.4087.40-0.91%100
Aug 8, 202585.1088.2085.1088.2088.203.28%100
Aug 7, 202585.2086.2085.2085.4085.40-0.58%100
Aug 6, 202589.2089.5085.9085.9085.90-4.45%333
Aug 5, 202587.7089.9087.7089.9089.902.51%200
Aug 4, 202587.6088.2087.6087.7087.70-0.79%41
Aug 1, 202585.9088.4085.9088.4088.402.20%41
Jul 31, 202589.0089.0086.5086.5086.50-8.66%269
Jul 30, 202592.3094.7092.3094.7094.702.60%70
Jul 29, 202588.5094.6088.5092.3092.305.13%70
Jul 28, 202591.2092.1087.8087.8087.80-2.98%150
Jul 25, 202591.1092.0090.5090.5090.50-1.42%50
Jul 24, 202591.3091.8090.0091.8091.801.10%50
Jul 23, 202593.0093.0090.8090.8090.80-2.26%180
Jul 22, 202595.8095.8092.9092.9092.90-4.72%155