Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 78.00
-0.80 (-1.02%)
Last updated: Sep 9, 2025, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.70 | 78.90 | 77.50 | 78.00 | - | -1.02% | 12,484 |
| Sep 8, 2025 | 77.10 | 79.10 | 76.70 | 78.80 | - | 3.01% | 22,937 |
| Sep 5, 2025 | 76.80 | 77.80 | 76.00 | 76.50 | - | -0.13% | 17,140 |
| Sep 4, 2025 | 77.40 | 77.40 | 75.90 | 76.60 | - | - | 17,804 |
| Sep 3, 2025 | 78.70 | 80.00 | 76.30 | 76.60 | - | -1.79% | 28,678 |
| Sep 2, 2025 | 81.00 | 81.00 | 77.40 | 78.00 | - | -3.11% | 36,816 |
| Sep 1, 2025 | 81.60 | 81.70 | 79.70 | 80.50 | - | -1.35% | 15,319 |
| Aug 29, 2025 | 84.10 | 84.20 | 81.50 | 81.60 | - | -3.09% | 17,992 |
| Aug 28, 2025 | 84.90 | 85.10 | 84.00 | 84.20 | - | 0.36% | 9,117 |
| Aug 27, 2025 | 83.90 | 85.10 | 83.60 | 83.90 | - | -0.71% | 10,712 |
| Aug 26, 2025 | 85.80 | 85.80 | 83.60 | 84.50 | - | -1.40% | 44,634 |
| Aug 25, 2025 | 85.60 | 85.80 | 84.90 | 85.70 | - | -0.23% | 11,195 |
| Aug 22, 2025 | 83.60 | 86.10 | 83.50 | 85.90 | - | 2.26% | 11,439 |
| Aug 21, 2025 | 84.20 | 85.80 | 84.00 | 84.00 | - | -0.59% | 7,091 |
| Aug 20, 2025 | 84.50 | 85.70 | 83.50 | 84.50 | - | -1.86% | 26,733 |
| Aug 19, 2025 | 86.50 | 88.00 | 85.30 | 86.10 | - | -0.92% | 13,531 |
| Aug 18, 2025 | 87.30 | 87.80 | 86.10 | 86.90 | - | -0.69% | 16,202 |
| Aug 15, 2025 | 88.50 | 89.50 | 86.40 | 87.50 | - | -0.34% | 33,609 |
| Aug 14, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | - | 14,087 |
| Aug 13, 2025 | 89.00 | 90.60 | 87.60 | 87.80 | - | 0.69% | 60,413 |
| Aug 12, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | - | 13,331 |
| Aug 11, 2025 | 87.40 | 88.30 | 87.20 | 87.20 | - | -0.91% | 18,484 |
| Aug 8, 2025 | 86.00 | 88.50 | 85.00 | 88.00 | - | 1.97% | 19,543 |
| Aug 7, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | - | 11,930 |
| Aug 6, 2025 | 90.10 | 90.10 | 85.70 | 86.30 | - | -3.14% | 18,869 |
| Aug 5, 2025 | 88.90 | 90.10 | 88.50 | 89.10 | - | 1.37% | 35,722 |
| Aug 4, 2025 | 88.00 | 89.00 | 87.30 | 87.90 | - | 0.57% | 21,508 |
| Aug 1, 2025 | 85.50 | 88.70 | 84.60 | 87.40 | - | -0.68% | 39,350 |
| Jul 31, 2025 | 89.50 | 95.90 | 86.00 | 88.00 | - | -7.07% | 98,286 |
| Jul 30, 2025 | 93.10 | 95.30 | 93.00 | 94.70 | - | 2.16% | 32,722 |
| Jul 29, 2025 | 89.90 | 95.00 | 89.70 | 92.70 | - | 4.04% | 33,152 |
| Jul 28, 2025 | 92.20 | 93.00 | 88.90 | 89.10 | - | -1.55% | 20,746 |
| Jul 25, 2025 | 91.40 | 92.80 | 90.50 | 90.50 | - | -1.63% | 34,249 |
| Jul 24, 2025 | 91.70 | 92.20 | 88.70 | 92.00 | - | -0.97% | 54,717 |
| Jul 23, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | - | - | 39,755 |
| Jul 22, 2025 | 96.50 | 96.80 | 92.00 | 92.90 | - | -4.62% | 35,469 |
| Jul 21, 2025 | 97.20 | 98.20 | 96.90 | 97.40 | - | 0.21% | 18,460 |
| Jul 18, 2025 | 98.00 | 98.00 | 97.00 | 97.20 | - | -1.02% | 18,846 |
| Jul 17, 2025 | 94.30 | 98.50 | 93.80 | 98.20 | - | 4.80% | 64,733 |
| Jul 16, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | - | - | 57,182 |
| Jul 15, 2025 | 94.60 | 95.40 | 93.70 | 93.70 | - | -0.43% | 26,213 |
| Jul 14, 2025 | 93.00 | 94.40 | 91.80 | 94.10 | - | -1.98% | 49,774 |
| Jul 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | 54,139 |
| Jul 10, 2025 | 93.20 | 96.70 | 93.20 | 96.00 | - | 3.00% | 86,377 |
| Jul 9, 2025 | 93.90 | 94.50 | 92.30 | 93.20 | - | -1.27% | 44,452 |
| Jul 8, 2025 | 91.90 | 94.90 | 91.80 | 94.40 | - | 2.72% | 47,561 |
| Jul 7, 2025 | 91.30 | 92.20 | 91.00 | 91.90 | - | 0.44% | 51,153 |
| Jul 4, 2025 | 91.30 | 92.00 | 90.90 | 91.50 | - | -0.44% | 35,987 |
| Jul 3, 2025 | 91.90 | 93.70 | 90.70 | 91.90 | - | -0.76% | 38,685 |
| Jul 2, 2025 | 91.30 | 93.00 | 90.80 | 92.60 | - | 4.51% | 34,116 |