Elmos Semiconductor SE (FRA:ELG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 82.00 | 84.00 | 81.60 | 81.60 | 81.60 | -3.32% | 109 |
| Oct 21, 2025 | 83.60 | 84.40 | 82.90 | 84.40 | 84.40 | 1.81% | 24 |
| Oct 20, 2025 | 80.10 | 82.90 | 80.10 | 82.90 | 82.90 | 4.54% | 92 |
| Oct 17, 2025 | 80.20 | 80.20 | 78.80 | 79.30 | 79.30 | -2.58% | 1 |
| Oct 16, 2025 | 81.00 | 81.40 | 80.80 | 81.40 | 81.40 | 0.74% | 99 |
| Oct 15, 2025 | 79.00 | 81.30 | 79.00 | 80.80 | 80.80 | 2.28% | 90 |
| Oct 14, 2025 | 79.10 | 79.10 | 78.40 | 79.00 | 79.00 | -1.86% | 100 |
| Oct 13, 2025 | 79.70 | 81.10 | 79.00 | 80.50 | 80.50 | 1.77% | 100 |
| Oct 10, 2025 | 81.20 | 81.30 | 79.10 | 79.10 | 79.10 | -3.18% | 32 |
| Oct 9, 2025 | 80.50 | 83.90 | 80.50 | 81.70 | 81.70 | 1.11% | 32 |
| Oct 8, 2025 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -1.94% | 81 |
| Oct 7, 2025 | 84.10 | 84.10 | 82.40 | 82.40 | 82.40 | -2.83% | - |
| Oct 6, 2025 | 84.40 | 84.80 | 82.80 | 84.80 | 84.80 | 1.07% | 81 |
| Oct 3, 2025 | 84.10 | 84.10 | 82.80 | 83.90 | 83.90 | -0.36% | 30 |
| Oct 2, 2025 | 83.10 | 85.80 | 83.10 | 84.20 | 84.20 | 3.06% | 1 |
| Oct 1, 2025 | 81.10 | 81.70 | 81.10 | 81.70 | 81.70 | -0.12% | 318 |
| Sep 30, 2025 | 81.80 | 81.80 | 81.40 | 81.80 | 81.80 | 0.86% | 138 |
| Sep 29, 2025 | 80.70 | 82.30 | 80.70 | 81.10 | 81.10 | 0.75% | 821 |
| Sep 26, 2025 | 82.20 | 82.20 | 80.50 | 80.50 | 80.50 | -3.25% | 2 |
| Sep 25, 2025 | 83.20 | 83.20 | 81.90 | 83.20 | 83.20 | -0.60% | 402 |
| Sep 24, 2025 | 82.20 | 83.70 | 82.20 | 83.70 | 83.70 | 1.70% | 1,162 |
| Sep 23, 2025 | 82.30 | 84.20 | 81.90 | 82.30 | 82.30 | 0.86% | 155 |
| Sep 22, 2025 | 80.40 | 82.00 | 80.00 | 81.60 | 81.60 | 1.49% | 265 |
| Sep 19, 2025 | 81.90 | 81.90 | 80.30 | 80.40 | 80.40 | -2.66% | 8 |
| Sep 18, 2025 | 76.70 | 82.60 | 76.70 | 82.60 | 82.60 | 7.69% | 4 |
| Sep 17, 2025 | 76.80 | 76.80 | 76.50 | 76.70 | 76.70 | -0.39% | 13 |
| Sep 16, 2025 | 77.10 | 77.80 | 77.00 | 77.00 | 77.00 | - | 13 |
| Sep 15, 2025 | 76.30 | 77.60 | 76.30 | 77.00 | 77.00 | 0.65% | 10 |
| Sep 12, 2025 | 77.60 | 78.50 | 76.50 | 76.50 | 76.50 | -1.42% | 10 |
| Sep 11, 2025 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | 0.13% | 10 |
| Sep 10, 2025 | 77.80 | 79.40 | 77.50 | 77.50 | 77.50 | -1.52% | 10 |
| Sep 9, 2025 | 78.10 | 78.70 | 77.60 | 78.70 | 78.70 | - | 150 |
| Sep 8, 2025 | 76.30 | 78.70 | 76.30 | 78.70 | 78.70 | 3.55% | 40 |
| Sep 5, 2025 | 76.70 | 77.30 | 76.00 | 76.00 | 76.00 | -0.91% | 5 |
| Sep 4, 2025 | 76.80 | 76.80 | 76.60 | 76.70 | 76.70 | - | 22 |
| Sep 3, 2025 | 77.80 | 79.20 | 76.70 | 76.70 | 76.70 | -1.41% | 22 |
| Sep 2, 2025 | 79.60 | 79.60 | 77.80 | 77.80 | 77.80 | -3.23% | 22 |
| Sep 1, 2025 | 81.10 | 81.10 | 80.40 | 80.40 | 80.40 | -1.47% | 22 |
| Aug 29, 2025 | 83.50 | 84.00 | 81.50 | 81.60 | 81.60 | -3.32% | 6 |
| Aug 28, 2025 | 83.30 | 84.80 | 83.30 | 84.40 | 84.40 | 0.84% | 127 |
| Aug 27, 2025 | 83.90 | 84.60 | 83.70 | 83.70 | 83.70 | -1.06% | 127 |
| Aug 26, 2025 | 84.70 | 84.70 | 84.60 | 84.60 | 84.60 | -0.47% | 127 |
| Aug 25, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -0.12% | 127 |
| Aug 22, 2025 | 83.20 | 85.80 | 83.20 | 85.10 | 85.10 | 1.19% | 29 |
| Aug 21, 2025 | 83.80 | 84.90 | 83.80 | 84.10 | 84.10 | -0.24% | 29 |
| Aug 20, 2025 | 84.90 | 85.00 | 84.30 | 84.30 | 84.30 | -2.32% | 29 |
| Aug 19, 2025 | 85.20 | 87.90 | 85.20 | 86.30 | 86.30 | -0.35% | 10 |
| Aug 18, 2025 | 88.50 | 88.50 | 86.60 | 86.60 | 86.60 | -1.48% | 20 |
| Aug 15, 2025 | 87.30 | 87.90 | 86.60 | 87.90 | 87.90 | 0.23% | 100 |
| Aug 14, 2025 | 86.90 | 88.50 | 86.90 | 87.70 | 87.70 | 0.23% | 50 |