Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 145.20
-1.00 (-0.68%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:ELMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 144.00 | 145.20 | 144.00 | 145.20 | 145.20 | -0.68% | - |
| Apr 1, 2026 | 149.40 | 149.40 | 146.20 | 146.20 | 146.20 | 2.52% | - |
| Mar 31, 2026 | 136.00 | 142.60 | 136.00 | 142.60 | 142.60 | 1.42% | - |
| Mar 30, 2026 | 142.60 | 143.40 | 140.60 | 140.60 | 140.60 | -2.23% | - |
| Mar 27, 2026 | 147.00 | 147.00 | 142.00 | 143.80 | 143.80 | -3.75% | - |
| Mar 26, 2026 | 150.40 | 150.40 | 145.60 | 149.40 | 149.40 | -2.35% | - |
| Mar 25, 2026 | 147.60 | 154.00 | 147.60 | 153.00 | 153.00 | 4.65% | - |
| Mar 24, 2026 | 143.80 | 146.20 | 142.60 | 146.20 | 146.20 | -0.81% | - |
| Mar 23, 2026 | 134.20 | 147.40 | 134.20 | 147.40 | 147.40 | 4.84% | - |
| Mar 20, 2026 | 133.80 | 142.20 | 133.80 | 140.60 | 140.60 | 6.84% | - |
| Mar 19, 2026 | 134.20 | 134.20 | 131.40 | 131.60 | 131.60 | -4.08% | - |
| Mar 18, 2026 | 139.20 | 141.00 | 137.20 | 137.20 | 137.20 | 0.29% | - |
| Mar 17, 2026 | 137.80 | 137.80 | 135.20 | 136.80 | 136.80 | -4.60% | - |
| Mar 16, 2026 | 139.80 | 143.40 | 139.80 | 143.40 | 143.40 | -0.28% | - |
| Mar 13, 2026 | 135.80 | 143.80 | 135.80 | 143.80 | 143.80 | 4.35% | - |
| Mar 12, 2026 | 141.20 | 141.20 | 137.20 | 137.80 | 137.80 | -2.27% | - |
| Mar 11, 2026 | 140.20 | 141.80 | 139.20 | 141.00 | 141.00 | -0.42% | - |
| Mar 10, 2026 | 142.60 | 144.20 | 140.00 | 141.60 | 141.60 | 1.43% | - |
| Mar 9, 2026 | 135.00 | 139.60 | 135.00 | 139.60 | 139.60 | -0.14% | - |
| Mar 6, 2026 | 145.60 | 145.60 | 139.80 | 139.80 | 139.80 | -7.54% | - |
| Mar 5, 2026 | 150.20 | 152.20 | 150.20 | 151.20 | 151.20 | 1.89% | - |
| Mar 4, 2026 | 146.60 | 149.00 | 146.60 | 148.40 | 148.40 | 2.20% | 58 |
| Mar 3, 2026 | 146.00 | 146.00 | 144.60 | 145.20 | 145.20 | -4.22% | - |
| Mar 2, 2026 | 143.60 | 151.60 | 143.60 | 151.60 | 151.60 | 4.12% | 127 |
| Feb 27, 2026 | 147.20 | 147.20 | 145.60 | 145.60 | 145.60 | -0.14% | - |
| Feb 26, 2026 | 144.20 | 149.40 | 144.20 | 145.80 | 145.80 | 2.82% | - |
| Feb 25, 2026 | 141.80 | 141.80 | 140.20 | 141.80 | 141.80 | 1.29% | - |
| Feb 24, 2026 | 138.60 | 140.00 | 138.60 | 140.00 | 140.00 | 9.89% | - |
| Feb 23, 2026 | 126.80 | 128.00 | 125.00 | 127.40 | 127.40 | - | - |
| Feb 20, 2026 | 127.40 | 127.40 | 125.80 | 127.40 | 127.40 | -0.16% | - |
| Feb 19, 2026 | 128.60 | 128.60 | 127.60 | 127.60 | 127.60 | -2.00% | - |
| Feb 18, 2026 | 123.60 | 130.20 | 123.60 | 130.20 | 130.20 | 5.17% | - |
| Feb 17, 2026 | 121.00 | 123.80 | 119.20 | 123.80 | 123.80 | 2.15% | - |
| Feb 16, 2026 | 120.20 | 122.40 | 120.20 | 121.20 | 121.20 | 1.34% | - |
| Feb 13, 2026 | 117.80 | 119.60 | 117.40 | 119.60 | 119.60 | 0.67% | - |
| Feb 12, 2026 | 124.00 | 124.00 | 118.80 | 118.80 | 118.80 | -3.26% | - |
| Feb 11, 2026 | 122.80 | 122.80 | 120.20 | 122.80 | 122.80 | -1.92% | - |
| Feb 10, 2026 | 121.40 | 125.20 | 121.40 | 125.20 | 125.20 | 2.96% | 79 |
| Feb 9, 2026 | 118.40 | 121.60 | 118.40 | 121.60 | 121.60 | 4.11% | - |
| Feb 6, 2026 | 113.80 | 116.80 | 113.80 | 116.80 | 116.80 | 2.64% | - |
| Feb 5, 2026 | 113.20 | 114.20 | 113.20 | 113.80 | 113.80 | 1.25% | 79 |
| Feb 4, 2026 | 113.40 | 113.80 | 112.40 | 112.40 | 112.40 | -1.23% | - |
| Feb 3, 2026 | 117.80 | 117.80 | 113.80 | 113.80 | 113.80 | -0.35% | - |
| Feb 2, 2026 | 113.80 | 114.80 | 113.80 | 114.20 | 114.20 | -0.87% | - |
| Jan 30, 2026 | 110.80 | 115.20 | 110.80 | 115.20 | 115.20 | 3.41% | - |
| Jan 29, 2026 | 114.60 | 114.60 | 111.40 | 111.40 | 111.40 | -0.54% | - |
| Jan 28, 2026 | 113.40 | 113.40 | 111.40 | 112.00 | 112.00 | 3.32% | 79 |
| Jan 27, 2026 | 107.00 | 108.40 | 107.00 | 108.40 | 108.40 | 1.12% | - |
| Jan 26, 2026 | 108.60 | 108.60 | 107.20 | 107.20 | 107.20 | -2.72% | - |
| Jan 23, 2026 | 107.80 | 110.40 | 107.20 | 110.20 | 110.20 | -0.36% | 79 |