Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 176.80
-0.80 (-0.45%)
Last updated: Apr 24, 2026, 12:12 PM CET
FRA:ELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 174.00 | 179.20 | 173.00 | 174.20 | - | -0.57% | 7,364 |
| Apr 22, 2026 | 169.00 | 175.20 | 169.00 | 175.20 | 175.20 | 3.30% | 134 |
| Apr 21, 2026 | 173.40 | 173.60 | 169.60 | 169.60 | 169.60 | -2.08% | 285 |
| Apr 20, 2026 | 170.20 | 173.20 | 170.20 | 173.20 | 173.20 | 0.46% | 36 |
| Apr 17, 2026 | 171.60 | 176.00 | 169.00 | 172.40 | 172.40 | 0.94% | 545 |
| Apr 16, 2026 | 169.40 | 170.80 | 168.40 | 170.80 | 170.80 | 1.07% | 1 |
| Apr 15, 2026 | 167.40 | 171.00 | 167.40 | 169.00 | 169.00 | 0.96% | 200 |
| Apr 14, 2026 | 171.40 | 172.40 | 165.00 | 167.40 | 167.40 | -2.79% | 247 |
| Apr 13, 2026 | 170.40 | 172.80 | 170.20 | 172.20 | 172.20 | -2.05% | 497 |
| Apr 10, 2026 | 165.60 | 178.20 | 165.60 | 175.80 | 175.80 | 5.40% | 220 |
| Apr 9, 2026 | 153.00 | 167.00 | 153.00 | 166.80 | 166.80 | 8.59% | 190 |
| Apr 8, 2026 | 149.20 | 155.00 | 149.20 | 153.60 | 153.60 | 6.22% | 335 |
| Apr 7, 2026 | 146.80 | 147.40 | 144.60 | 144.60 | 144.60 | -3.34% | 40 |
| Apr 2, 2026 | 145.00 | 149.80 | 143.20 | 149.60 | 149.60 | 0.67% | 22 |
| Apr 1, 2026 | 147.60 | 149.20 | 147.40 | 148.60 | 148.60 | 0.81% | 180 |
| Mar 31, 2026 | 139.20 | 148.00 | 134.80 | 147.40 | 147.40 | 6.04% | 501 |
| Mar 30, 2026 | 144.00 | 144.20 | 139.00 | 139.00 | 139.00 | -3.07% | 400 |
| Mar 27, 2026 | 150.00 | 150.00 | 143.40 | 143.40 | 143.40 | -4.27% | - |
| Mar 26, 2026 | 149.80 | 149.80 | 145.20 | 149.80 | 149.80 | -1.96% | 37 |
| Mar 25, 2026 | 146.00 | 152.80 | 146.00 | 152.80 | 152.80 | 4.80% | 80 |
| Mar 24, 2026 | 144.60 | 145.80 | 143.20 | 145.80 | 145.80 | -0.41% | - |
| Mar 23, 2026 | 130.60 | 146.40 | 130.60 | 146.40 | 146.40 | 8.12% | 309 |
| Mar 20, 2026 | 137.00 | 141.60 | 135.40 | 135.40 | 135.40 | -1.88% | 259 |
| Mar 19, 2026 | 132.40 | 138.00 | 128.80 | 138.00 | 138.00 | 0.73% | 150 |
| Mar 18, 2026 | 137.40 | 141.20 | 137.00 | 137.00 | 137.00 | 0.29% | 42 |
| Mar 17, 2026 | 139.20 | 139.20 | 136.40 | 136.60 | 136.60 | -2.98% | 115 |
| Mar 16, 2026 | 142.20 | 144.00 | 140.00 | 140.80 | 140.80 | -0.56% | 256 |
| Mar 13, 2026 | 137.00 | 141.60 | 135.80 | 141.60 | 141.60 | 2.46% | 61 |
| Mar 12, 2026 | 139.60 | 140.40 | 138.20 | 138.20 | 138.20 | -1.57% | - |
| Mar 11, 2026 | 140.40 | 140.40 | 139.60 | 140.40 | 140.40 | -0.71% | - |
| Mar 10, 2026 | 142.40 | 144.20 | 141.40 | 141.40 | 141.40 | 1.29% | 10 |
| Mar 9, 2026 | 130.20 | 139.60 | 130.20 | 139.60 | 139.60 | 1.31% | 455 |
| Mar 6, 2026 | 144.00 | 144.00 | 137.80 | 137.80 | 137.80 | -5.62% | 629 |
| Mar 5, 2026 | 149.40 | 152.40 | 146.00 | 146.00 | 146.00 | -2.67% | 98 |
| Mar 4, 2026 | 142.60 | 150.00 | 142.60 | 150.00 | 150.00 | 3.16% | 97 |
| Mar 3, 2026 | 148.20 | 148.20 | 144.20 | 145.40 | 145.40 | -3.84% | 496 |
| Mar 2, 2026 | 142.80 | 151.20 | 139.40 | 151.20 | 151.20 | 3.00% | 60 |
| Feb 27, 2026 | 147.40 | 147.60 | 145.00 | 146.80 | 146.80 | 1.10% | 204 |
| Feb 26, 2026 | 140.60 | 149.40 | 140.60 | 145.20 | 145.20 | 2.83% | 374 |
| Feb 25, 2026 | 142.60 | 142.60 | 137.40 | 141.20 | 141.20 | 1.29% | 350 |
| Feb 24, 2026 | 132.20 | 140.60 | 132.20 | 139.40 | 139.40 | 8.91% | 949 |
| Feb 23, 2026 | 125.20 | 128.00 | 125.00 | 128.00 | 128.00 | 0.47% | 620 |
| 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 |