Elmos Semiconductor SE (LON:0N9K)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 114.60
-6.00 (-4.98%)
At close: Nov 10, 2026
LON:0N9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 128.00 | 128.00 | 113.40 | 114.60 | 114.60 | -4.98% | 31,690 |
| Nov 9, 2026 | 112.40 | 121.00 | 114.20 | 120.60 | 120.60 | 8.26% | 6,254 |
| Nov 6, 2026 | 112.20 | 114.00 | 111.40 | 111.40 | 111.40 | 0.36% | 5,944 |
| Nov 5, 2026 | 121.60 | 118.60 | 108.40 | 111.00 | 111.00 | -6.57% | 5,984 |
| Nov 4, 2026 | 122.40 | 126.60 | 118.80 | 118.80 | 118.80 | -4.81% | 10,540 |
| Nov 3, 2026 | 125.10 | 126.20 | 117.80 | 124.80 | 124.80 | 1.63% | 5,332 |
| Nov 2, 2026 | 121.60 | 124.80 | 121.40 | 122.80 | 122.80 | 1.49% | 12,231 |
| Oct 30, 2026 | 132.50 | 127.80 | 120.80 | 121.00 | 121.00 | -7.21% | 6,471 |
| Oct 29, 2026 | 132.50 | 131.20 | 127.60 | 130.40 | 130.40 | 0.77% | 6,500 |
| Oct 28, 2026 | 131.60 | 131.00 | 127.80 | 129.40 | 129.40 | 1.41% | 5,245 |
| Oct 27, 2026 | 130.00 | 128.20 | 124.20 | 127.60 | 127.60 | 2.41% | 5,573 |
| Oct 26, 2026 | 121.40 | 125.00 | 120.00 | 124.60 | 124.60 | 3.49% | 6,693 |
| Oct 23, 2026 | 124.70 | 125.20 | 118.40 | 120.40 | 120.40 | -2.59% | 5,638 |
| Oct 22, 2026 | 129.00 | 129.80 | 123.40 | 123.60 | 123.60 | -6.51% | 16,346 |
| Oct 21, 2026 | 133.30 | 133.20 | 130.40 | 132.20 | 132.20 | 1.38% | 11,415 |
| Oct 20, 2026 | 128.40 | 131.60 | 126.40 | 130.40 | 130.40 | -0.91% | 6,117 |
| Oct 19, 2026 | 126.30 | 132.40 | 128.20 | 131.60 | 131.60 | 2.49% | 62,669 |
| Oct 16, 2026 | 130.00 | 131.00 | 126.80 | 128.40 | 128.40 | 1.94% | 13,120 |
| Oct 15, 2026 | 127.70 | 129.00 | 124.80 | 125.95 | 125.95 | -6.09% | 12,481 |
| Oct 14, 2026 | 133.10 | 135.00 | 132.40 | 134.11 | 134.11 | 0.22% | 8,257 |
| Oct 13, 2026 | 143.10 | 139.60 | 131.20 | 133.82 | 133.82 | -4.82% | 6,139 |
| Oct 12, 2026 | 149.70 | 147.40 | 140.60 | 140.60 | 140.60 | -3.83% | 129 |
| Oct 9, 2026 | 149.10 | 151.05 | 146.20 | 146.20 | 146.20 | -2.53% | 12,178 |
| Oct 8, 2026 | 150.70 | 155.40 | 149.20 | 150.00 | 150.00 | -3.47% | 1,898 |
| Oct 7, 2026 | 159.50 | 157.60 | 154.20 | 155.40 | 155.40 | -3.60% | 907 |
| Oct 6, 2026 | 165.50 | 162.40 | 159.00 | 161.20 | 161.20 | 1.38% | 491 |
| Oct 5, 2026 | 165.70 | 163.20 | 159.00 | 159.00 | 159.00 | -1.00% | 262 |
| Oct 2, 2026 | 159.10 | 160.80 | 157.40 | 160.60 | 160.60 | 3.88% | 12,851 |
| Oct 1, 2026 | 153.20 | 159.80 | 154.00 | 154.60 | 154.60 | -0.26% | 5,838 |
| Sep 30, 2026 | 152.00 | 155.00 | 151.60 | 155.00 | 155.00 | 1.57% | 229 |
| Sep 29, 2026 | 145.80 | 153.20 | 147.00 | 152.60 | 152.60 | 5.60% | 1,766 |
| Sep 28, 2026 | 142.10 | 145.60 | 142.80 | 144.51 | 144.51 | -0.48% | 919 |
| Sep 25, 2026 | 150.50 | 147.40 | 145.20 | 145.20 | 145.20 | -1.43% | 14 |
| 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 |