Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 153.40
+4.20 (2.82%)
At close: Aug 11, 2026
LON:0N9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 187.60 | 185.40 | 176.60 | 180.10 | 180.10 | -1.13% | 1,984 |
| Jun 23, 2026 | 188.30 | 185.40 | 179.00 | 182.17 | 182.17 | -2.85% | 52,705 |
| Jun 22, 2026 | 182.70 | 190.20 | 182.00 | 187.51 | 187.51 | 3.25% | 8,135 |
| Jun 19, 2026 | 178.40 | 182.60 | 176.60 | 181.61 | 181.61 | 2.88% | 26,327 |
| Jun 18, 2026 | 176.60 | 178.00 | 174.40 | 176.53 | 176.53 | 3.09% | 133,346 |
| Jun 17, 2026 | 173.30 | 172.00 | 169.20 | 171.23 | 171.23 | -1.74% | 6,565 |
| Jun 16, 2026 | 180.70 | 177.60 | 170.00 | 174.26 | 174.26 | -0.76% | 169,388 |
| Jun 15, 2026 | 170.20 | 178.60 | 172.60 | 175.60 | 175.60 | 1.15% | 13,453 |
| Jun 12, 2026 | 168.20 | 173.60 | 166.80 | 173.60 | 173.60 | 3.58% | 22,703 |
| Jun 11, 2026 | 162.80 | 167.60 | 160.20 | 167.60 | 167.60 | 3.21% | 1,927 |
| Jun 10, 2026 | 177.40 | 168.80 | 160.60 | 162.40 | 162.39 | -6.73% | 3,338 |
| Jun 9, 2026 | 180.70 | 179.00 | 170.80 | 174.11 | 174.11 | -0.94% | 7,392 |
| Jun 8, 2026 | 164.70 | 178.20 | 170.20 | 175.76 | 175.76 | -0.89% | 3,922 |
| Jun 5, 2026 | 176.20 | 180.00 | 175.20 | 177.34 | 177.34 | -1.75% | 3,665 |
| Jun 4, 2026 | 185.40 | 187.60 | 177.00 | 180.50 | 180.50 | -3.00% | 2,171 |
| Jun 3, 2026 | 182.90 | 189.60 | 182.80 | 186.08 | 186.08 | 1.12% | 2,299 |