Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 108.00
+0.20 (0.19%)
Last updated: Jan 13, 2026, 3:30 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 109.20 | 109.20 | 102.80 | 104.40 | 104.40 | -4.04% | 79 |
| Jan 13, 2026 | 107.80 | 108.80 | 107.20 | 108.80 | 108.80 | 0.93% | - |
| Jan 12, 2026 | 107.60 | 108.40 | 107.60 | 107.80 | 107.80 | -0.37% | - |
| Jan 9, 2026 | 107.20 | 108.20 | 105.80 | 108.20 | 108.20 | 1.31% | - |
| Jan 8, 2026 | 106.80 | 108.40 | 106.20 | 106.80 | 106.80 | -0.19% | - |
| Jan 7, 2026 | 107.00 | 107.00 | 105.60 | 107.00 | 107.00 | 1.13% | - |
| Jan 6, 2026 | 104.40 | 105.80 | 103.80 | 105.80 | 105.80 | 2.32% | - |
| Jan 5, 2026 | 101.40 | 103.40 | 101.20 | 103.40 | 103.40 | 4.02% | - |
| Jan 2, 2026 | 95.30 | 99.40 | 95.30 | 99.40 | 99.40 | 3.22% | - |
| Dec 30, 2025 | 95.20 | 96.30 | 95.20 | 96.30 | 96.30 | 0.73% | - |
| Dec 29, 2025 | 93.00 | 95.60 | 92.70 | 95.60 | 95.60 | 4.48% | - |
| Dec 23, 2025 | 91.00 | 91.50 | 90.60 | 91.50 | 91.50 | 0.88% | - |
| Dec 22, 2025 | 92.00 | 92.00 | 90.70 | 90.70 | 90.70 | 0.55% | - |
| Dec 19, 2025 | 88.70 | 90.50 | 88.70 | 90.20 | 90.20 | 1.35% | - |
| Dec 18, 2025 | 90.40 | 90.40 | 88.70 | 89.00 | 89.00 | -1.44% | - |
| Dec 17, 2025 | 92.00 | 92.00 | 90.30 | 90.30 | 90.30 | -1.20% | - |
| Dec 16, 2025 | 91.20 | 91.80 | 91.20 | 91.40 | 91.40 | -0.87% | - |
| Dec 15, 2025 | 93.70 | 93.70 | 92.20 | 92.20 | 92.20 | -1.81% | 20 |
| Dec 12, 2025 | 97.00 | 97.00 | 93.90 | 93.90 | 93.90 | -2.49% | - |
| Dec 11, 2025 | 96.40 | 96.80 | 96.10 | 96.30 | 96.30 | -0.31% | - |
| Dec 10, 2025 | 101.20 | 101.20 | 96.60 | 96.60 | 96.60 | -4.92% | - |
| Dec 9, 2025 | 103.60 | 103.60 | 101.00 | 101.60 | 101.60 | -0.97% | - |
| Dec 8, 2025 | 101.40 | 103.20 | 101.40 | 102.60 | 102.60 | 1.18% | - |
| Dec 5, 2025 | 98.80 | 101.40 | 98.80 | 101.40 | 101.40 | 2.74% | - |
| Dec 4, 2025 | 100.40 | 100.40 | 98.70 | 98.70 | 98.70 | 1.65% | - |
| Dec 3, 2025 | 97.80 | 98.20 | 96.10 | 97.10 | 97.10 | 0.83% | 92 |
| Dec 2, 2025 | 97.30 | 97.30 | 96.00 | 96.30 | 96.30 | -0.21% | - |
| Dec 1, 2025 | 97.00 | 97.00 | 95.80 | 96.50 | 96.50 | -1.03% | - |
| Nov 28, 2025 | 96.20 | 97.50 | 96.20 | 97.50 | 97.50 | 2.52% | - |
| Nov 27, 2025 | 95.30 | 95.30 | 95.00 | 95.10 | 95.10 | 0.53% | - |
| Nov 26, 2025 | 93.90 | 94.60 | 92.00 | 94.60 | 94.60 | 2.60% | - |
| Nov 25, 2025 | 93.30 | 93.30 | 91.90 | 92.20 | 92.20 | 1.21% | - |
| Nov 24, 2025 | 90.00 | 91.10 | 90.00 | 91.10 | 91.10 | 2.71% | - |
| Nov 21, 2025 | 90.70 | 90.70 | 88.70 | 88.70 | 88.70 | -2.74% | - |
| Nov 20, 2025 | 93.30 | 93.30 | 91.20 | 91.20 | 91.20 | -0.44% | - |
| Nov 19, 2025 | 91.20 | 91.60 | 90.50 | 91.60 | 91.60 | 0.99% | - |
| Nov 18, 2025 | 90.50 | 91.20 | 90.50 | 90.70 | 90.70 | -2.68% | - |
| Nov 17, 2025 | 91.20 | 93.20 | 91.20 | 93.20 | 93.20 | 0.76% | - |
| Nov 14, 2025 | 91.00 | 92.50 | 87.80 | 92.50 | 92.50 | 1.76% | - |
| Nov 13, 2025 | 90.90 | 90.90 | 89.50 | 90.90 | 90.90 | 0.11% | - |
| Nov 12, 2025 | 90.80 | 91.70 | 90.80 | 90.80 | 90.80 | -0.22% | - |
| Nov 11, 2025 | 90.40 | 91.80 | 90.40 | 91.00 | 91.00 | -0.11% | - |
| Nov 10, 2025 | 92.70 | 92.70 | 91.10 | 91.10 | 91.10 | 0.66% | 70 |
| Nov 7, 2025 | 90.40 | 90.80 | 90.40 | 90.50 | 90.50 | 0.89% | - |
| Nov 6, 2025 | 89.60 | 92.30 | 89.60 | 89.70 | 89.70 | 1.01% | - |
| Nov 5, 2025 | 89.40 | 89.90 | 87.90 | 88.80 | 88.80 | -1.55% | - |
| Nov 4, 2025 | 86.70 | 90.20 | 86.70 | 90.20 | 90.20 | 12.89% | - |
| Nov 3, 2025 | 81.80 | 81.80 | 79.90 | 79.90 | 79.90 | -2.68% | - |
| Oct 31, 2025 | 84.40 | 84.40 | 81.50 | 82.10 | 82.10 | -0.97% | - |
| Oct 30, 2025 | 80.90 | 83.60 | 80.90 | 82.90 | 82.90 | -0.48% | - |