Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 184.02
+8.04 (4.57%)
At close: Jun 2, 2026
LON:0N9K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 174.50 | 187.40 | 175.80 | 184.02 | 184.02 | 4.57% | 2,059 |
| Jun 1, 2026 | 173.50 | 182.80 | 174.60 | 175.99 | 175.99 | -2.40% | 4,138 |
| May 29, 2026 | 182.10 | 182.80 | 176.80 | 180.32 | 180.32 | -0.25% | 1,292 |
| May 28, 2026 | 181.30 | 185.40 | 178.00 | 180.77 | 180.77 | -0.58% | 29,143 |
| May 27, 2026 | 184.40 | 186.00 | 180.20 | 183.31 | 181.82 | -1.38% | 3,906 |
| May 26, 2026 | 187.60 | 188.00 | 185.00 | 185.88 | 184.37 | -1.71% | 5,005 |
| May 25, 2026 | 192.00 | 192.00 | 188.00 | 189.11 | 187.57 | 0.81% | 1,304 |
| May 22, 2026 | 186.60 | 189.60 | 185.40 | 187.60 | 186.07 | 3.24% | 10,990 |
| May 21, 2026 | 183.70 | 184.40 | 180.00 | 181.71 | 180.23 | -1.14% | 109,817 |
| May 20, 2026 | 174.10 | 183.81 | 174.60 | 183.81 | 182.31 | 5.03% | 7,847 |
| May 19, 2026 | 175.50 | 177.00 | 171.20 | 175.00 | 173.57 | -1.69% | 1,766 |
| May 18, 2026 | 175.10 | 180.69 | 175.00 | 178.00 | 176.55 | 0.79% | 9,743 |
| May 15, 2026 | 174.50 | 180.00 | 174.00 | 176.60 | 175.16 | -1.78% | 1,318 |
| May 14, 2026 | 177.00 | 179.80 | 175.40 | 179.80 | 178.33 | 2.16% | 8,098 |
| May 13, 2026 | 173.70 | 178.00 | 172.20 | 176.00 | 174.57 | 3.26% | 12,654 |
| May 12, 2026 | 176.20 | 182.20 | 169.40 | 170.45 | 169.06 | -12.77% | 1,887,105 |
| May 11, 2026 | 205.50 | 207.00 | 194.40 | 195.40 | 193.81 | -4.91% | 21,597 |
| May 8, 2026 | 194.80 | 206.00 | 195.20 | 205.50 | 203.82 | 5.60% | 21,238 |
| May 7, 2026 | 187.40 | 194.60 | 187.00 | 194.60 | 193.01 | 4.62% | 42,142 |
| May 6, 2026 | 193.40 | 194.20 | 185.80 | 186.00 | 184.48 | -2.52% | 49,720 |
| May 5, 2026 | 176.40 | 197.40 | 176.40 | 190.80 | 189.24 | 2.86% | 43,334 |
| May 4, 2026 | 187.40 | 192.20 | 181.40 | 185.50 | 183.98 | 2.31% | 15,148 |
| Apr 30, 2026 | 176.40 | 184.20 | 176.20 | 181.30 | 179.82 | 2.72% | 37,167 |
| Apr 29, 2026 | 173.90 | 178.54 | 173.20 | 176.50 | 175.06 | 3.00% | 14,040 |
| Apr 28, 2026 | 173.30 | 174.40 | 170.00 | 171.37 | 169.97 | -1.18% | 4,276 |
| Apr 27, 2026 | 177.60 | 180.20 | 171.40 | 173.41 | 172.00 | -1.92% | 3,846 |
| Apr 24, 2026 | 178.20 | 180.40 | 175.20 | 176.80 | 175.36 | -1.01% | 1,824 |
| Apr 23, 2026 | 173.90 | 179.80 | 173.60 | 178.60 | 177.14 | 4.08% | 13,858 |
| Apr 22, 2026 | 172.90 | 175.80 | 170.60 | 171.60 | 170.20 | 0.70% | 882 |
| Apr 21, 2026 | 172.50 | 174.20 | 168.80 | 170.40 | 169.01 | -1.05% | 231 |
| Apr 20, 2026 | 171.00 | 174.80 | 170.00 | 172.20 | 170.80 | -0.46% | 3,507 |
| Apr 17, 2026 | 171.40 | 177.40 | 169.40 | 173.00 | 171.59 | 1.17% | 9,058 |
| Apr 16, 2026 | 169.40 | 171.00 | 168.40 | 171.00 | 169.61 | 2.15% | 590 |
| Apr 15, 2026 | 169.60 | 171.60 | 167.40 | 167.40 | 166.04 | -0.36% | 34,579 |
| Apr 14, 2026 | 169.80 | 171.00 | 163.80 | 168.00 | 166.63 | -1.75% | 4,447 |
| Apr 13, 2026 | 169.20 | 173.00 | 168.80 | 171.00 | 169.61 | -1.72% | 7,471 |
| Apr 10, 2026 | 167.50 | 177.60 | 167.00 | 174.00 | 172.58 | 6.45% | 24,429 |
| Apr 9, 2026 | 153.80 | 165.00 | 153.60 | 163.46 | 162.13 | 6.83% | 3,811 |
| Apr 8, 2026 | 152.00 | 154.80 | 151.60 | 153.01 | 151.76 | 5.82% | 4,270 |
| Apr 7, 2026 | 149.30 | 150.60 | 144.20 | 144.60 | 143.42 | -3.04% | 550 |
| Apr 2, 2026 | 150.50 | 151.00 | 143.40 | 149.14 | 147.92 | 0.36% | 3,355 |
| Apr 1, 2026 | 150.90 | 151.20 | 147.40 | 148.60 | 147.39 | 3.19% | 89 |
| Mar 31, 2026 | 136.00 | 144.80 | 134.80 | 144.00 | 142.83 | 2.42% | 2,356 |
| Mar 30, 2026 | 143.10 | 144.00 | 140.00 | 140.60 | 139.45 | -1.82% | 521 |
| Mar 27, 2026 | 147.60 | 148.00 | 141.20 | 143.20 | 142.03 | -4.20% | 4,584 |
| Mar 26, 2026 | 149.10 | 150.80 | 145.00 | 149.48 | 148.26 | -2.43% | 52,647 |
| Mar 25, 2026 | 149.50 | 154.60 | 147.20 | 153.20 | 151.95 | 4.79% | 6,147 |
| Mar 24, 2026 | 145.40 | 146.34 | 141.00 | 146.20 | 145.01 | -1.08% | 4,064 |
| Mar 23, 2026 | 133.70 | 149.20 | 133.00 | 147.80 | 146.60 | 6.48% | 671 |
| Mar 20, 2026 | 136.60 | 143.00 | 133.60 | 138.80 | 137.67 | 8.27% | 4,997 |