Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 133.60
+2.80 (2.14%)
At close: Sep 2, 2026
LON:0N9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 130.20 | 133.60 | 129.00 | 134.50 | 134.50 | 2.83% | 6,463 |
| Sep 1, 2026 | 136.00 | 133.20 | 129.20 | 130.80 | 130.80 | -0.94% | 57 |
| Aug 31, 2026 | 133.20 | 133.60 | 131.40 | 132.04 | 132.04 | -1.10% | 1,012 |
| Aug 28, 2026 | 137.80 | 135.80 | 132.00 | 133.50 | 133.50 | 0.53% | 69 |
| Aug 27, 2026 | 132.90 | 135.40 | 132.80 | 132.80 | 132.80 | -0.30% | 26 |
| Aug 26, 2026 | 138.20 | 136.20 | 132.20 | 133.20 | 133.20 | -1.62% | 84 |
| Aug 25, 2026 | 138.60 | 137.40 | 134.60 | 135.40 | 135.40 | 1.35% | 18 |
| Aug 24, 2026 | 138.40 | 137.60 | 132.00 | 133.60 | 133.60 | -2.91% | 330 |
| Aug 21, 2026 | 142.90 | 140.00 | 137.40 | 137.60 | 137.60 | -1.01% | 66 |
| Aug 20, 2026 | 142.70 | 142.20 | 137.00 | 139.00 | 139.00 | -1.42% | 567 |
| Aug 19, 2026 | 146.20 | 149.40 | 140.60 | 141.00 | 141.00 | -2.35% | 114 |
| Aug 18, 2026 | 157.50 | 151.20 | 144.40 | 144.40 | 144.40 | -5.99% | 97 |
| Aug 17, 2026 | 150.10 | 154.60 | 152.20 | 153.60 | 153.60 | 1.32% | 34 |
| Aug 14, 2026 | 152.60 | 151.60 | 150.00 | 151.60 | 151.60 | -0.26% | 59 |
| Aug 13, 2026 | 158.70 | 153.60 | 150.40 | 152.00 | 152.00 | -0.91% | 58 |
| Aug 12, 2026 | 157.70 | 157.00 | 153.20 | 153.40 | 153.40 | - | 4,433 |
| Aug 11, 2026 | 153.40 | 154.80 | 145.60 | 153.40 | 153.40 | 2.82% | 17,050 |
| Aug 10, 2026 | 149.30 | 154.80 | 148.40 | 149.20 | 149.20 | 1.50% | 6,214 |
| Aug 7, 2026 | 145.60 | 149.40 | 144.20 | 147.00 | 147.00 | 0.14% | 1,006 |
| Aug 6, 2026 | 147.00 | 148.40 | 142.00 | 146.80 | 146.80 | -0.81% | 9,519 |
| Aug 5, 2026 | 147.60 | 151.00 | 143.40 | 148.00 | 148.00 | 3.50% | 118 |
| Aug 4, 2026 | 147.60 | 152.20 | 139.00 | 143.00 | 143.00 | -3.38% | 13,977 |
| Aug 3, 2026 | 153.40 | 149.60 | 143.20 | 148.00 | 148.00 | 0.82% | 275 |
| Jul 31, 2026 | 151.10 | 150.60 | 145.80 | 146.80 | 146.80 | 1.80% | 2,824 |
| Jul 30, 2026 | 136.80 | 144.60 | 139.60 | 144.20 | 144.20 | 4.34% | 1,491 |
| Jul 29, 2026 | 144.20 | 143.80 | 137.20 | 138.20 | 138.20 | -6.03% | 55 |
| Jul 28, 2026 | 160.00 | 149.40 | 143.80 | 147.07 | 147.07 | -2.47% | 4,494 |
| Jul 27, 2026 | 154.80 | 161.00 | 150.80 | 150.80 | 150.80 | -6.33% | 3,229 |
| Jul 24, 2026 | 162.40 | 162.60 | 159.00 | 161.00 | 161.00 | 0.37% | 76 |
| Jul 23, 2026 | 159.10 | 161.00 | 156.40 | 160.40 | 160.40 | - | 959 |
| Jul 22, 2026 | 152.60 | 160.80 | 157.40 | 160.40 | 160.40 | 0.25% | 459 |
| Jul 21, 2026 | 153.60 | 160.40 | 153.00 | 160.00 | 160.00 | 4.58% | 437 |
| Jul 20, 2026 | 158.50 | 158.40 | 153.00 | 153.00 | 153.00 | -2.17% | 2,356 |
| Jul 17, 2026 | 155.20 | 158.00 | 152.00 | 156.40 | 156.40 | -2.25% | 54,805 |
| Jul 16, 2026 | 157.50 | 160.00 | 155.40 | 160.00 | 160.00 | 1.27% | 11,442 |
| Jul 15, 2026 | 156.10 | 164.00 | 157.80 | 158.00 | 158.00 | -2.35% | 8,125 |
| Jul 14, 2026 | 165.30 | 164.20 | 160.20 | 161.80 | 161.80 | -1.46% | 54,227 |
| Jul 13, 2026 | 167.50 | 168.80 | 163.20 | 164.20 | 164.20 | -2.61% | 160 |
| Jul 10, 2026 | 171.20 | 168.80 | 166.00 | 168.60 | 168.60 | -0.90% | 15,947 |
| Jul 9, 2026 | 162.40 | 171.00 | 164.80 | 170.13 | 170.13 | 6.46% | 4,583 |
| Jul 8, 2026 | 160.80 | 162.00 | 157.60 | 159.80 | 159.80 | -1.72% | 86 |
| Jul 7, 2026 | 177.60 | 169.60 | 160.60 | 162.60 | 162.60 | -5.33% | 56 |
| Jul 6, 2026 | 171.20 | 173.63 | 168.00 | 171.75 | 171.75 | -2.42% | 1,589 |
| Jul 3, 2026 | 183.30 | 178.60 | 174.80 | 176.01 | 176.01 | -0.87% | 1,068 |
| Jul 2, 2026 | 182.70 | 185.00 | 174.20 | 177.55 | 177.55 | -1.41% | 2,757 |
| Jul 1, 2026 | 176.40 | 182.60 | 177.00 | 180.10 | 180.10 | -0.20% | 1,117 |
| Jun 30, 2026 | 179.80 | 184.40 | 179.00 | 180.46 | 180.46 | 1.60% | 1,548 |
| Jun 29, 2026 | 183.50 | 182.20 | 172.80 | 177.62 | 177.62 | 0.62% | 3,082 |
| Jun 26, 2026 | 173.10 | 177.80 | 174.20 | 176.52 | 176.52 | -1.36% | 1,444 |
| Jun 25, 2026 | 183.30 | 184.40 | 174.00 | 178.95 | 178.95 | -0.64% | 4,200 |