Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 117.80
-5.60 (-4.54%)
At close: Feb 12, 2026
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,193 |
| 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 |
| Jan 16, 2026 | 109.70 | 111.00 | 108.40 | 109.40 | 109.40 | - | 58 |
| Jan 15, 2026 | 105.80 | 109.40 | 104.60 | 109.40 | 109.40 | 5.27% | 10,469 |
| Jan 14, 2026 | 109.10 | 109.80 | 102.20 | 103.92 | 103.92 | -4.48% | 5,195 |
| Jan 13, 2026 | 108.50 | 109.00 | 107.00 | 108.80 | 108.80 | 0.74% | 118 |
| Jan 12, 2026 | 107.80 | 108.80 | 107.00 | 108.00 | 108.00 | - | 36 |
| Jan 9, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.12% | 5,826 |
| Jan 8, 2026 | 107.80 | 108.60 | 105.80 | 106.80 | 106.80 | 0.19% | 45 |
| Jan 7, 2026 | 106.80 | 107.00 | 105.20 | 106.60 | 106.60 | 0.95% | 115 |
| Jan 6, 2026 | 104.00 | 106.60 | 103.20 | 105.60 | 105.60 | 2.48% | 1,896 |
| Jan 5, 2026 | 100.35 | 103.40 | 99.60 | 103.04 | 103.04 | 3.87% | 4,335 |
| Jan 2, 2026 | 97.00 | 100.40 | 95.20 | 99.20 | 99.20 | 3.12% | 171 |
| Dec 30, 2025 | 96.00 | 96.30 | 95.30 | 96.20 | 96.20 | 0.94% | 12 |
| Dec 29, 2025 | 93.10 | 95.40 | 92.50 | 95.30 | 95.30 | 2.93% | 1,372 |
| Dec 23, 2025 | 92.00 | 92.65 | 90.40 | 92.59 | 92.58 | 1.11% | 69,604 |
| Dec 22, 2025 | 93.10 | 93.10 | 90.60 | 91.57 | 91.57 | 1.12% | 1,622 |
| Dec 19, 2025 | 88.70 | 90.80 | 88.50 | 90.56 | 90.56 | 1.55% | 22,552 |
| Dec 18, 2025 | 90.25 | 90.90 | 88.60 | 89.18 | 89.18 | -2.64% | 22,144 |
| Dec 17, 2025 | 92.00 | 92.50 | 90.20 | 91.60 | 91.60 | 0.10% | 16,123 |
| Dec 16, 2025 | 91.15 | 92.30 | 90.70 | 91.50 | 91.50 | -0.54% | 99,039 |
| Dec 15, 2025 | 94.15 | 95.10 | 91.50 | 92.00 | 92.00 | -2.23% | 14,344 |
| Dec 12, 2025 | 97.30 | 97.40 | 94.10 | 94.10 | 94.10 | -2.28% | 360 |
| Dec 11, 2025 | 95.75 | 97.20 | 95.50 | 96.30 | 96.30 | - | 2,375 |
| Dec 10, 2025 | 101.35 | 101.60 | 96.10 | 96.30 | 96.30 | -5.60% | 3,841 |
| Dec 9, 2025 | 103.10 | 103.40 | 100.40 | 102.01 | 102.01 | -0.19% | 21,096 |
| Dec 8, 2025 | 101.70 | 103.80 | 101.00 | 102.20 | 102.20 | 1.19% | 2,262 |
| Dec 5, 2025 | 98.75 | 102.20 | 98.70 | 101.00 | 101.00 | 2.75% | 5,652 |
| Dec 4, 2025 | 98.35 | 101.00 | 98.30 | 98.30 | 98.30 | 1.34% | 736 |
| Dec 3, 2025 | 96.30 | 99.50 | 95.50 | 97.00 | 97.00 | 0.83% | 3,377 |
| Dec 2, 2025 | 97.20 | 97.60 | 96.08 | 96.20 | 96.20 | -0.72% | 41,311 |
| Dec 1, 2025 | 97.40 | 97.30 | 95.50 | 96.90 | 96.90 | -0.62% | 14,875 |
| Nov 28, 2025 | 95.75 | 97.50 | 95.90 | 97.50 | 97.50 | 2.38% | 127 |
| Nov 27, 2025 | 95.35 | 95.60 | 94.90 | 95.24 | 95.24 | 0.67% | 10,693 |