Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 145.20
-2.11 (-1.43%)
At close: Sep 25, 2026
LON:0N9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 147.00 | 147.40 | 145.20 | 146.00 | 146.00 | -0.89% | 11 |
| Sep 24, 2026 | 151.70 | 152.80 | 144.80 | 147.31 | 147.31 | -1.93% | 2,956 |
| Sep 23, 2026 | 154.80 | 154.80 | 149.80 | 150.20 | 150.20 | -2.47% | 27,313 |
| Sep 22, 2026 | 144.00 | 154.00 | 148.60 | 154.00 | 154.00 | 3.91% | 592 |
| Sep 21, 2026 | 144.00 | 148.40 | 141.40 | 148.20 | 148.20 | 5.11% | 483 |
| Sep 18, 2026 | 143.10 | 143.00 | 140.20 | 141.00 | 141.00 | -0.14% | 1,556 |
| Sep 17, 2026 | 142.10 | 142.00 | 136.60 | 141.20 | 141.20 | 1.29% | 1,306 |
| Sep 16, 2026 | 133.90 | 144.00 | 139.40 | 139.40 | 139.40 | 3.41% | 7,376 |
| Sep 15, 2026 | 135.70 | 135.60 | 131.80 | 134.80 | 134.80 | 1.66% | 2,739 |
| Sep 14, 2026 | 143.30 | 139.60 | 132.00 | 132.60 | 132.60 | -6.49% | 961 |
| Sep 11, 2026 | 144.40 | 142.80 | 140.40 | 141.80 | 141.80 | 0.42% | 2 |
| Sep 10, 2026 | 144.00 | 144.00 | 140.00 | 141.20 | 141.20 | -0.56% | 180 |
| Sep 9, 2026 | 144.40 | 143.20 | 140.00 | 142.00 | 142.00 | 0.14% | 330 |
| Sep 8, 2026 | 149.10 | 143.80 | 140.80 | 141.80 | 141.80 | -1.80% | 75 |
| Sep 7, 2026 | 144.40 | 144.40 | 141.20 | 144.40 | 144.40 | 3.74% | 31 |
| Sep 4, 2026 | 129.20 | 139.40 | 134.80 | 139.20 | 139.20 | 3.57% | 188 |
| Sep 3, 2026 | 130.40 | 135.00 | 133.20 | 134.40 | 134.40 | 0.60% | 345 |
| Sep 2, 2026 | 130.40 | 133.60 | 129.00 | 133.60 | 133.60 | 2.14% | 6,462 |
| 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 |