Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 143.20
-6.28 (-4.20%)
At close: Mar 27, 2026
LON:0N9K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 147.60 | 148.00 | 141.20 | 143.20 | 143.20 | -4.20% | 4,584 |
| Mar 26, 2026 | 149.10 | 150.80 | 145.00 | 149.48 | 149.48 | -2.43% | 52,647 |
| Mar 25, 2026 | 149.50 | 154.60 | 147.20 | 153.20 | 153.20 | 4.79% | 6,147 |
| Mar 24, 2026 | 145.40 | 146.34 | 141.00 | 146.20 | 146.20 | -1.08% | 4,064 |
| Mar 23, 2026 | 133.70 | 149.20 | 133.00 | 147.80 | 147.80 | 6.48% | 671 |
| Mar 20, 2026 | 136.60 | 143.00 | 133.60 | 138.80 | 138.80 | 8.27% | 4,997 |
| Mar 19, 2026 | 135.50 | 136.20 | 127.80 | 128.20 | 128.20 | -6.42% | 129,675 |
| Mar 18, 2026 | 140.10 | 140.60 | 137.00 | 137.00 | 137.00 | 0.74% | 2,412 |
| Mar 17, 2026 | 139.20 | 139.80 | 135.00 | 136.00 | 136.00 | -3.68% | 2,304 |
| Mar 16, 2026 | 142.10 | 144.00 | 140.36 | 141.20 | 141.20 | -0.98% | 5,585 |
| Mar 13, 2026 | 137.80 | 144.40 | 135.80 | 142.60 | 142.60 | 3.18% | 35,495 |
| Mar 12, 2026 | 141.70 | 142.40 | 136.20 | 138.20 | 138.20 | -2.40% | 12,516 |
| Mar 11, 2026 | 141.30 | 142.80 | 139.60 | 141.60 | 141.60 | 0.20% | 27 |
| Mar 10, 2026 | 143.50 | 145.60 | 140.00 | 141.31 | 141.31 | 0.79% | 22,354 |
| Mar 9, 2026 | 130.00 | 140.20 | 129.20 | 140.20 | 140.20 | -0.45% | 523 |
| Mar 6, 2026 | 145.60 | 146.20 | 139.20 | 140.84 | 140.84 | -6.11% | 8,482 |
| Mar 5, 2026 | 150.50 | 152.60 | 148.00 | 150.00 | 150.00 | 0.40% | 10,719 |
| Mar 4, 2026 | 145.00 | 149.60 | 144.80 | 149.40 | 149.40 | 2.86% | 26,014 |
| Mar 3, 2026 | 144.80 | 146.80 | 143.00 | 145.24 | 145.24 | -2.12% | 29,564 |
| Mar 2, 2026 | 141.30 | 152.80 | 140.00 | 148.40 | 148.40 | 0.40% | 35,064 |
| Feb 27, 2026 | 146.40 | 147.80 | 145.20 | 147.80 | 147.80 | 0.96% | 867 |
| Feb 26, 2026 | 142.50 | 150.20 | 143.00 | 146.40 | 146.40 | 3.54% | 46,077 |
| Feb 25, 2026 | 139.80 | 142.80 | 137.80 | 141.40 | 141.40 | 0.41% | 34,532 |
| Feb 24, 2026 | 137.60 | 143.40 | 132.80 | 140.83 | 140.83 | 11.59% | 91,509 |
| Feb 23, 2026 | 126.70 | 128.60 | 124.80 | 126.20 | 126.20 | -0.94% | 19,541 |
| Feb 20, 2026 | 126.50 | 128.03 | 124.60 | 127.40 | 127.40 | -0.55% | 4,600 |
| Feb 19, 2026 | 130.80 | 131.20 | 126.60 | 128.10 | 128.10 | -1.46% | 24,648 |
| Feb 18, 2026 | 122.60 | 130.00 | 122.40 | 130.00 | 130.00 | 4.67% | 12,066 |
| Feb 17, 2026 | 121.40 | 124.20 | 118.80 | 124.20 | 124.20 | 2.48% | 7,363 |
| Feb 16, 2026 | 120.00 | 122.00 | 119.60 | 121.20 | 121.20 | 1.00% | 12,204 |
| Feb 13, 2026 | 118.10 | 120.00 | 116.20 | 120.00 | 120.00 | 1.87% | 9,060 |
| Feb 12, 2026 | 123.40 | 124.40 | 117.80 | 117.80 | 117.80 | -4.54% | 16,357 |
| Feb 11, 2026 | 123.60 | 124.00 | 120.35 | 123.40 | 123.40 | -1.44% | 12,507 |
| Feb 10, 2026 | 121.80 | 125.80 | 120.80 | 125.20 | 125.20 | 2.54% | 6,928 |
| Feb 9, 2026 | 118.10 | 122.20 | 118.00 | 122.10 | 122.10 | 4.18% | 7,197 |
| Feb 6, 2026 | 113.60 | 117.20 | 113.40 | 117.20 | 117.20 | 2.81% | 44,804 |
| Feb 5, 2026 | 113.60 | 114.80 | 112.60 | 114.00 | 114.00 | 0.96% | 6,162 |
| Feb 4, 2026 | 113.20 | 114.20 | 112.40 | 112.92 | 112.92 | -0.95% | 37,638 |
| Feb 3, 2026 | 117.10 | 118.00 | 112.40 | 114.00 | 114.00 | -1.38% | 254 |
| Feb 2, 2026 | 114.00 | 116.60 | 112.40 | 115.60 | 115.60 | 0.52% | 7,163 |
| Jan 30, 2026 | 110.90 | 115.20 | 110.60 | 115.00 | 115.00 | 6.09% | 1,205 |
| Jan 29, 2026 | 112.80 | 113.60 | 108.00 | 108.40 | 108.40 | -4.24% | 1,251 |
| Jan 28, 2026 | 110.70 | 114.00 | 109.80 | 113.20 | 113.20 | 4.24% | 67,276 |
| Jan 27, 2026 | 106.80 | 108.80 | 106.60 | 108.60 | 108.60 | 1.12% | 4,822 |
| Jan 26, 2026 | 108.90 | 109.40 | 106.80 | 107.40 | 107.40 | -2.36% | 1,634 |
| Jan 23, 2026 | 108.50 | 111.00 | 106.60 | 110.00 | 110.00 | 0.55% | 276 |
| Jan 22, 2026 | 107.60 | 111.10 | 107.20 | 109.40 | 109.40 | 1.67% | 10,977 |
| Jan 21, 2026 | 105.60 | 107.80 | 104.80 | 107.60 | 107.60 | 2.63% | 37 |
| Jan 20, 2026 | 105.80 | 106.60 | 104.20 | 104.84 | 104.84 | -0.89% | 888 |
| Jan 19, 2026 | 106.20 | 107.20 | 105.00 | 105.79 | 105.78 | -3.30% | 1,804 |