Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 132.40
-2.60 (-1.93%)
At close: Aug 26, 2026
FRA:ELG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 132.40 | 135.80 | 132.40 | 135.00 | 135.00 | 1.05% | 50 |
| Aug 24, 2026 | 135.20 | 137.20 | 132.60 | 133.60 | 133.60 | -2.77% | 180 |
| Aug 21, 2026 | 137.60 | 138.40 | 137.40 | 137.40 | 137.40 | 0.15% | 150 |
| Aug 20, 2026 | 139.60 | 141.20 | 137.20 | 137.20 | 137.20 | -2.14% | 1,080 |
| Aug 19, 2026 | 144.40 | 144.60 | 140.20 | 140.20 | 140.20 | -3.04% | 155 |
| Aug 18, 2026 | 152.20 | 152.20 | 144.60 | 144.60 | 144.60 | -5.74% | 35 |
| Aug 17, 2026 | 151.60 | 154.00 | 151.60 | 153.40 | 153.40 | 2.13% | 63 |
| Aug 14, 2026 | 151.60 | 151.60 | 150.00 | 150.20 | 150.20 | -0.66% | 3 |
| Aug 13, 2026 | 153.00 | 153.60 | 151.00 | 151.20 | 151.20 | -1.31% | 25 |
| Aug 12, 2026 | 151.20 | 154.00 | 151.20 | 153.20 | 153.20 | - | - |
| Aug 11, 2026 | 147.40 | 154.60 | 147.40 | 153.20 | 153.20 | 3.10% | 30 |
| Aug 10, 2026 | 148.00 | 153.20 | 148.00 | 148.60 | 148.60 | 1.09% | 85 |
| Aug 7, 2026 | 145.00 | 147.00 | 144.80 | 147.00 | 147.00 | 0.68% | - |
| Aug 6, 2026 | 148.00 | 148.00 | 143.40 | 146.00 | 146.00 | -1.48% | 20 |
| Aug 5, 2026 | 143.60 | 148.20 | 143.60 | 148.20 | 148.20 | 3.06% | 6 |
| Aug 4, 2026 | 150.20 | 150.20 | 139.40 | 143.80 | 143.80 | -3.23% | 152 |
| Aug 3, 2026 | 147.40 | 148.60 | 147.20 | 148.60 | 148.60 | 1.09% | 1 |
| Jul 31, 2026 | 146.00 | 147.80 | 146.00 | 147.00 | 147.00 | 2.08% | - |
| Jul 30, 2026 | 140.80 | 144.00 | 140.80 | 144.00 | 144.00 | 4.50% | 100 |
| Jul 29, 2026 | 143.60 | 143.60 | 137.80 | 137.80 | 137.80 | -4.97% | 176 |
| Jul 28, 2026 | 147.40 | 148.60 | 144.20 | 145.00 | 145.00 | -4.23% | 140 |
| Jul 27, 2026 | 160.40 | 160.40 | 151.40 | 151.40 | 151.40 | -4.90% | - |
| Jul 24, 2026 | 159.80 | 163.40 | 159.20 | 159.20 | 159.20 | -0.25% | 55 |
| Jul 23, 2026 | 158.40 | 159.60 | 154.80 | 159.60 | 159.60 | -0.25% | 160 |
| Jul 22, 2026 | 160.20 | 160.20 | 158.00 | 160.00 | 160.00 | -0.37% | 120 |
| Jul 21, 2026 | 154.00 | 160.60 | 154.00 | 160.60 | 160.60 | 4.83% | 55 |
| Jul 20, 2026 | 157.00 | 157.00 | 153.20 | 153.20 | 153.20 | -2.17% | 20 |
| Jul 17, 2026 | 156.20 | 156.60 | 153.00 | 156.60 | 156.60 | -2.00% | 43 |
| Jul 16, 2026 | 157.00 | 160.00 | 157.00 | 159.80 | 159.80 | 1.27% | 52 |
| Jul 15, 2026 | 162.20 | 162.20 | 157.80 | 157.80 | 157.80 | -2.35% | 270 |
| Jul 14, 2026 | 162.20 | 162.80 | 161.60 | 161.60 | 161.60 | -0.86% | - |
| Jul 13, 2026 | 166.80 | 167.60 | 163.00 | 163.00 | 163.00 | -3.44% | - |
| Jul 10, 2026 | 168.20 | 168.80 | 165.80 | 168.80 | 168.80 | -0.24% | - |
| Jul 9, 2026 | 160.00 | 169.20 | 160.00 | 169.20 | 169.20 | 5.22% | 30 |
| Jul 8, 2026 | 160.60 | 160.80 | 158.80 | 160.80 | 160.80 | -0.50% | 328 |
| Jul 7, 2026 | 170.00 | 170.00 | 160.60 | 161.60 | 161.60 | -6.05% | 355 |
| Jul 6, 2026 | 176.20 | 176.20 | 168.00 | 172.00 | 172.00 | -2.49% | 32 |
| Jul 3, 2026 | 177.20 | 178.00 | 174.80 | 176.40 | 176.40 | 0.46% | 60 |
| Jul 2, 2026 | 179.40 | 179.40 | 175.60 | 175.60 | 175.60 | -2.55% | 7 |
| Jul 1, 2026 | 179.60 | 181.40 | 179.60 | 180.20 | 180.20 | -0.33% | - |
| Jun 30, 2026 | 176.40 | 180.80 | 176.40 | 180.80 | 180.80 | 2.96% | - |
| Jun 29, 2026 | 177.20 | 180.80 | 175.60 | 175.60 | 175.60 | -0.34% | - |
| Jun 26, 2026 | 175.60 | 176.20 | 174.60 | 176.20 | 176.20 | -1.34% | 13 |
| Jun 25, 2026 | 181.60 | 181.60 | 178.60 | 178.60 | 178.60 | -1.11% | 49 |
| Jun 24, 2026 | 183.20 | 185.20 | 180.60 | 180.60 | 180.60 | -1.53% | - |
| Jun 23, 2026 | 183.80 | 185.00 | 179.80 | 183.40 | 183.40 | -2.55% | 50 |
| Jun 22, 2026 | 181.60 | 188.20 | 181.60 | 188.20 | 188.20 | 3.52% | 6 |
| Jun 19, 2026 | 177.00 | 181.80 | 177.00 | 181.80 | 181.80 | 2.36% | - |
| Jun 18, 2026 | 171.80 | 177.60 | 171.80 | 177.60 | 177.60 | 3.02% | 40 |
| Jun 17, 2026 | 169.20 | 172.40 | 169.20 | 172.40 | 172.40 | 1.29% | 60 |