Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 127.40
-0.60 (-0.47%)
Feb 20, 2026, 4:00 PM EST
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 109.00 | 109.40 | 109.00 | 109.00 | 109.00 | 0.37% | 50 |
| Jan 15, 2026 | 104.60 | 108.60 | 104.60 | 108.60 | 108.60 | 4.62% | - |
| Jan 14, 2026 | 108.20 | 108.80 | 103.80 | 103.80 | 103.80 | -4.60% | 423 |
| Jan 13, 2026 | 107.20 | 108.80 | 107.20 | 108.80 | 108.80 | 0.74% | 240 |
| Jan 12, 2026 | 108.00 | 108.00 | 107.20 | 108.00 | 108.00 | 0.19% | - |
| Jan 9, 2026 | 105.00 | 107.80 | 105.00 | 107.80 | 107.80 | 3.26% | - |
| Jan 8, 2026 | 106.40 | 107.20 | 104.40 | 104.40 | 104.40 | -1.88% | 105 |
| Jan 7, 2026 | 106.20 | 106.80 | 106.20 | 106.40 | 106.40 | -1.48% | - |
| Jan 6, 2026 | 103.20 | 108.00 | 103.20 | 108.00 | 108.00 | 4.85% | 295 |
| Jan 5, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 3.21% | 120 |
| Jan 2, 2026 | 98.00 | 99.80 | 95.80 | 99.80 | 99.80 | 4.18% | 110 |
| Dec 30, 2025 | 95.10 | 95.80 | 95.10 | 95.80 | 95.80 | 0.52% | 4 |
| Dec 29, 2025 | 92.20 | 95.30 | 92.20 | 95.30 | 95.30 | 3.59% | - |
| Dec 23, 2025 | 90.40 | 92.30 | 90.40 | 92.00 | 92.00 | 1.55% | 212 |
| Dec 22, 2025 | 90.80 | 91.80 | 90.60 | 90.60 | 90.60 | 0.44% | - |
| Dec 19, 2025 | 89.20 | 90.20 | 89.10 | 90.20 | 90.20 | 1.58% | - |
| Dec 18, 2025 | 90.40 | 90.40 | 88.80 | 88.80 | 88.80 | -1.88% | 20 |
| Dec 17, 2025 | 91.30 | 91.60 | 90.30 | 90.50 | 90.50 | -0.88% | 25 |
| Dec 16, 2025 | 90.10 | 91.70 | 90.10 | 91.30 | 91.30 | -0.98% | 20 |
| Dec 15, 2025 | 93.90 | 93.90 | 92.20 | 92.20 | 92.20 | -2.12% | - |
| Dec 12, 2025 | 96.90 | 96.90 | 93.70 | 94.20 | 94.20 | -1.87% | - |
| Dec 11, 2025 | 95.70 | 96.00 | 95.60 | 96.00 | 96.00 | -0.21% | 75 |
| Dec 10, 2025 | 100.00 | 100.60 | 96.00 | 96.20 | 96.20 | -3.80% | 180 |
| Dec 9, 2025 | 102.20 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 8 |
| Dec 8, 2025 | 100.60 | 102.00 | 100.60 | 102.00 | 102.00 | 0.99% | - |