Elmos Semiconductor SE (FRA:ELG)
Germany · Delayed Price · Currency is EUR 120.00
-3.60 (-2.91%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:ELG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 123.00 | 123.80 | 120.00 | 120.00 | 120.00 | -2.91% | 31 |
| Oct 22, 2026 | 128.20 | 129.20 | 123.60 | 123.60 | 123.60 | -6.08% | 85 |
| Oct 21, 2026 | 131.20 | 131.60 | 131.20 | 131.60 | 131.60 | 0.92% | - |
| Oct 20, 2026 | 128.80 | 130.40 | 127.80 | 130.40 | 130.40 | -0.46% | 47 |
| Oct 19, 2026 | 126.40 | 132.00 | 126.40 | 131.00 | 131.00 | 1.87% | 140 |
| Oct 16, 2026 | 128.80 | 129.60 | 127.00 | 128.60 | 128.60 | -0.16% | 97 |
| Oct 15, 2026 | 125.00 | 128.80 | 125.00 | 128.80 | 128.80 | -3.16% | 85 |
| Oct 14, 2026 | 132.20 | 133.60 | 132.20 | 133.00 | 133.00 | 0.91% | - |
| Oct 13, 2026 | 137.60 | 137.80 | 131.80 | 131.80 | 131.80 | -6.26% | 128 |
| Oct 12, 2026 | 144.60 | 145.00 | 140.60 | 140.60 | 140.60 | -4.61% | 170 |
| Oct 9, 2026 | 146.60 | 149.00 | 146.60 | 147.40 | 147.40 | 0.14% | 51 |
| Oct 8, 2026 | 154.60 | 154.60 | 147.20 | 147.20 | 147.20 | -5.03% | 15 |
| Oct 7, 2026 | 160.20 | 160.20 | 155.00 | 155.00 | 155.00 | -3.37% | 12 |
| Oct 6, 2026 | 158.20 | 161.40 | 158.20 | 160.40 | 160.40 | 1.39% | 46 |
| Oct 5, 2026 | 160.80 | 162.40 | 158.20 | 158.20 | 158.20 | -0.88% | 189 |
| Oct 2, 2026 | 155.80 | 159.60 | 155.80 | 159.60 | 159.60 | 2.70% | - |
| Oct 1, 2026 | 156.00 | 158.80 | 155.40 | 155.40 | 155.40 | 0.78% | - |
| Sep 30, 2026 | 152.60 | 154.20 | 152.60 | 154.20 | 154.20 | 1.72% | - |
| Sep 29, 2026 | 144.60 | 152.40 | 144.60 | 151.60 | 151.60 | 5.13% | 80 |
| Sep 28, 2026 | 145.00 | 145.00 | 143.20 | 144.20 | 144.20 | -1.23% | - |
| Sep 25, 2026 | 146.80 | 146.80 | 146.00 | 146.00 | 146.00 | 0.83% | - |
| Sep 24, 2026 | 149.80 | 151.00 | 144.80 | 144.80 | 144.80 | -3.85% | 73 |
| Sep 23, 2026 | 155.40 | 155.40 | 149.80 | 150.60 | 150.60 | -2.71% | 40 |
| Sep 22, 2026 | 149.20 | 154.80 | 148.60 | 154.80 | 154.80 | 4.74% | 84 |
| Sep 21, 2026 | 143.20 | 147.80 | 142.80 | 147.80 | 147.80 | 4.97% | 10 |
| Sep 18, 2026 | 141.80 | 141.80 | 140.80 | 140.80 | 140.80 | -0.28% | - |
| Sep 17, 2026 | 140.00 | 141.20 | 136.80 | 141.20 | 141.20 | 1.44% | 15 |
| Sep 16, 2026 | 135.20 | 143.00 | 135.20 | 139.20 | 139.20 | 3.57% | 5 |
| Sep 15, 2026 | 131.60 | 135.80 | 131.60 | 134.40 | 134.40 | 1.51% | 30 |
| Sep 14, 2026 | 139.40 | 139.60 | 132.40 | 132.40 | 132.40 | -6.76% | 83 |
| Sep 11, 2026 | 140.40 | 142.00 | 140.40 | 142.00 | 142.00 | 0.42% | - |
| Sep 10, 2026 | 142.00 | 142.60 | 141.40 | 141.40 | 141.40 | -0.56% | - |
| Sep 9, 2026 | 141.80 | 142.20 | 140.80 | 142.20 | 142.20 | -0.42% | 50 |
| Sep 8, 2026 | 144.20 | 144.20 | 142.40 | 142.80 | 142.80 | -1.11% | - |
| Sep 7, 2026 | 140.20 | 144.40 | 139.00 | 144.40 | 144.40 | 2.70% | 20 |
| Sep 4, 2026 | 135.40 | 140.60 | 135.40 | 140.60 | 140.60 | 5.24% | 26 |
| Sep 3, 2026 | 134.60 | 135.60 | 133.60 | 133.60 | 133.60 | -0.15% | 40 |
| Sep 2, 2026 | 130.20 | 133.80 | 130.20 | 133.80 | 133.80 | 2.76% | - |
| Sep 1, 2026 | 131.00 | 133.00 | 129.80 | 130.20 | 130.20 | -0.61% | - |
| Aug 31, 2026 | 131.60 | 133.00 | 131.00 | 131.00 | 131.00 | -1.95% | - |
| Aug 28, 2026 | 133.20 | 135.20 | 132.60 | 133.60 | 133.60 | 0.60% | 130 |
| Aug 27, 2026 | 134.40 | 134.60 | 132.80 | 132.80 | 132.80 | 0.30% | 1 |
| Aug 26, 2026 | 135.60 | 135.60 | 132.40 | 132.40 | 132.40 | -1.93% | 84 |
| 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 |