Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 157.20
-3.40 (-2.12%)
At close: Jul 17, 2026
FRA:ELG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 174.00 | 176.00 | 170.20 | 170.20 | 170.20 | -2.63% | 95 |
| Jun 15, 2026 | 175.40 | 176.20 | 174.40 | 174.80 | 174.80 | 0.81% | 225 |
| Jun 12, 2026 | 172.20 | 173.40 | 166.20 | 173.40 | 173.40 | 1.76% | 52 |
| Jun 11, 2026 | 158.80 | 171.00 | 158.20 | 170.40 | 170.40 | 7.98% | 193 |
| Jun 10, 2026 | 167.20 | 167.20 | 155.60 | 157.80 | 157.80 | -6.52% | 245 |
| Jun 9, 2026 | 177.80 | 177.80 | 167.20 | 168.80 | 168.80 | -5.27% | 460 |
| Jun 8, 2026 | 173.80 | 178.40 | 171.60 | 178.20 | 178.20 | 1.95% | 60 |
| Jun 5, 2026 | 181.40 | 181.40 | 174.80 | 174.80 | 174.80 | -3.74% | 123 |
| Jun 4, 2026 | 185.00 | 185.00 | 178.60 | 181.60 | 181.60 | -1.94% | 43 |
| Jun 3, 2026 | 190.00 | 190.00 | 185.20 | 185.20 | 185.20 | -1.07% | - |
| 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 |