Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 186.60
-2.80 (-1.48%)
Last updated: Jun 3, 2026, 5:38 PM CET
FRA:ELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 175.20 | 187.40 | 175.20 | 187.20 | 187.20 | 6.97% | 70 |
| Jun 1, 2026 | 179.20 | 182.00 | 174.00 | 175.00 | 175.00 | -3.74% | 265 |
| May 29, 2026 | 180.40 | 182.20 | 178.20 | 181.80 | 181.80 | 1.11% | 390 |
| May 28, 2026 | 180.60 | 184.20 | 179.80 | 179.80 | 179.80 | -1.69% | - |
| May 27, 2026 | 186.60 | 186.60 | 183.00 | 184.40 | 182.89 | -0.43% | 41 |
| May 26, 2026 | 186.60 | 186.80 | 185.20 | 185.20 | 183.68 | -2.22% | 142 |
| May 25, 2026 | 190.40 | 190.40 | 189.00 | 189.40 | 187.85 | 0.42% | - |
| May 22, 2026 | 181.80 | 188.60 | 181.80 | 188.60 | 187.05 | 3.17% | 197 |
| May 21, 2026 | 182.20 | 182.80 | 180.80 | 182.80 | 181.30 | -0.22% | 20 |
| May 20, 2026 | 173.00 | 183.20 | 173.00 | 183.20 | 181.70 | 4.21% | - |
| May 19, 2026 | 176.40 | 176.40 | 174.60 | 175.80 | 174.36 | -0.90% | 850 |
| May 18, 2026 | 174.60 | 179.60 | 174.60 | 177.40 | 175.95 | 0.68% | 85 |
| May 15, 2026 | 177.40 | 177.40 | 174.60 | 176.20 | 174.76 | -0.90% | - |
| May 14, 2026 | 175.60 | 179.00 | 175.00 | 177.80 | 176.34 | 1.14% | 30 |
| May 13, 2026 | 170.00 | 176.40 | 170.00 | 175.80 | 174.36 | 3.53% | 95 |
| May 12, 2026 | 178.00 | 181.80 | 168.80 | 169.80 | 168.41 | -4.39% | 406 |
| May 11, 2026 | 204.50 | 204.50 | 177.60 | 177.60 | 176.14 | -13.15% | 222 |
| May 8, 2026 | 193.20 | 205.50 | 193.20 | 204.50 | 202.82 | 5.30% | 212 |
| May 7, 2026 | 188.60 | 194.20 | 187.60 | 194.20 | 192.61 | 3.96% | 430 |
| May 6, 2026 | 193.80 | 194.00 | 185.60 | 186.80 | 185.27 | -2.30% | 530 |
| May 5, 2026 | 187.60 | 192.40 | 183.00 | 191.20 | 189.63 | 5.17% | 332 |
| May 4, 2026 | 184.20 | 187.80 | 181.80 | 181.80 | 180.31 | - | 34 |
| Apr 30, 2026 | 177.40 | 182.80 | 176.20 | 181.80 | 180.31 | 1.56% | 71 |
| Apr 29, 2026 | 173.80 | 179.00 | 173.00 | 179.00 | 177.53 | 4.56% | 55 |
| Apr 28, 2026 | 173.00 | 174.00 | 171.20 | 171.20 | 169.80 | -0.93% | 6 |
| Apr 27, 2026 | 175.80 | 175.80 | 172.80 | 172.80 | 171.38 | -2.04% | - |
| Apr 24, 2026 | 177.00 | 177.60 | 176.40 | 176.40 | 174.95 | -0.90% | 18 |
| Apr 23, 2026 | 172.00 | 178.80 | 172.00 | 178.00 | 176.54 | 1.60% | 3 |
| Apr 22, 2026 | 169.00 | 175.20 | 169.00 | 175.20 | 173.76 | 3.30% | 134 |
| Apr 21, 2026 | 173.40 | 173.60 | 169.60 | 169.60 | 168.21 | -2.08% | 285 |
| Apr 20, 2026 | 170.20 | 173.20 | 170.20 | 173.20 | 171.78 | 0.46% | 36 |
| Apr 17, 2026 | 171.60 | 176.00 | 169.00 | 172.40 | 170.99 | 0.94% | 545 |
| Apr 16, 2026 | 169.40 | 170.80 | 168.40 | 170.80 | 169.40 | 1.07% | 1 |
| Apr 15, 2026 | 167.40 | 171.00 | 167.40 | 169.00 | 167.61 | 0.96% | 200 |
| Apr 14, 2026 | 171.40 | 172.40 | 165.00 | 167.40 | 166.03 | -2.79% | 247 |
| Apr 13, 2026 | 170.40 | 172.80 | 170.20 | 172.20 | 170.79 | -2.05% | 497 |
| Apr 10, 2026 | 165.60 | 178.20 | 165.60 | 175.80 | 174.36 | 5.40% | 220 |
| Apr 9, 2026 | 153.00 | 167.00 | 153.00 | 166.80 | 165.43 | 8.59% | 190 |
| Apr 8, 2026 | 149.20 | 155.00 | 149.20 | 153.60 | 152.34 | 6.22% | 335 |
| Apr 7, 2026 | 146.80 | 147.40 | 144.60 | 144.60 | 143.41 | -3.34% | 40 |
| Apr 2, 2026 | 145.00 | 149.80 | 143.20 | 149.60 | 148.37 | 0.67% | 22 |
| Apr 1, 2026 | 147.60 | 149.20 | 147.40 | 148.60 | 147.38 | 0.81% | 180 |
| Mar 31, 2026 | 139.20 | 148.00 | 134.80 | 147.40 | 146.19 | 6.04% | 501 |
| Mar 30, 2026 | 144.00 | 144.20 | 139.00 | 139.00 | 137.86 | -3.07% | 400 |
| Mar 27, 2026 | 150.00 | 150.00 | 143.40 | 143.40 | 142.22 | -4.27% | - |
| Mar 26, 2026 | 149.80 | 149.80 | 145.20 | 149.80 | 148.57 | -1.96% | 37 |
| Mar 25, 2026 | 146.00 | 152.80 | 146.00 | 152.80 | 151.55 | 4.80% | 80 |
| Mar 24, 2026 | 144.60 | 145.80 | 143.20 | 145.80 | 144.60 | -0.41% | - |
| Mar 23, 2026 | 130.60 | 146.40 | 130.60 | 146.40 | 145.20 | 8.12% | 309 |
| Mar 20, 2026 | 137.00 | 141.60 | 135.40 | 135.40 | 134.29 | -1.88% | 259 |