Elmos Semiconductor SE (LON:0N9K)
London · Delayed Price · Currency is GBP · Price in EUR 156.40
-3.60 (-2.25%)
At close: Jul 17, 2026
LON:0N9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |