Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 80.60
-0.90 (-1.10%)
At close: Sep 19, 2025
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 82.60 | 82.60 | 79.40 | 80.60 | 80.60 | -1.10% | - |
| Sep 18, 2025 | 79.10 | 81.50 | 79.10 | 81.50 | 81.50 | 5.98% | - |
| Sep 17, 2025 | 77.30 | 77.30 | 76.20 | 76.90 | 76.90 | -1.16% | - |
| Sep 16, 2025 | 77.60 | 77.80 | 77.50 | 77.80 | 77.80 | 0.78% | - |
| Sep 15, 2025 | 78.10 | 78.10 | 77.10 | 77.20 | 77.20 | 0.92% | - |
| Sep 12, 2025 | 78.60 | 78.60 | 76.50 | 76.50 | 76.50 | -1.80% | - |
| Sep 11, 2025 | 77.70 | 78.20 | 77.70 | 77.90 | 77.90 | 0.13% | - |
| Sep 10, 2025 | 79.10 | 79.10 | 77.80 | 77.80 | 77.80 | -0.51% | - |
| Sep 9, 2025 | 79.00 | 79.00 | 78.10 | 78.20 | 78.20 | -1.01% | - |
| Sep 8, 2025 | 77.30 | 79.00 | 77.30 | 79.00 | 79.00 | 3.54% | - |
| Sep 5, 2025 | 77.70 | 77.70 | 76.30 | 76.30 | 76.30 | -0.39% | - |
| Sep 4, 2025 | 76.80 | 77.10 | 76.00 | 76.60 | 76.60 | -0.26% | - |
| Sep 3, 2025 | 80.00 | 80.00 | 76.80 | 76.80 | 76.80 | -1.41% | - |
| Sep 2, 2025 | 78.40 | 78.40 | 77.70 | 77.90 | 77.90 | -3.23% | - |
| Sep 1, 2025 | 81.10 | 81.10 | 80.50 | 80.50 | 80.50 | -1.47% | - |
| Aug 29, 2025 | 84.30 | 84.30 | 81.70 | 81.70 | 81.70 | -3.08% | - |
| Aug 28, 2025 | 84.50 | 85.00 | 84.30 | 84.30 | 84.30 | 0.48% | - |
| Aug 27, 2025 | 84.50 | 84.50 | 83.90 | 83.90 | 83.90 | -1.18% | - |
| Aug 26, 2025 | 85.40 | 85.40 | 84.30 | 84.90 | 84.90 | -0.82% | - |
| Aug 25, 2025 | 85.50 | 85.60 | 85.00 | 85.60 | 85.60 | -0.23% | - |
| Aug 22, 2025 | 84.20 | 85.80 | 84.20 | 85.80 | 85.80 | 1.78% | - |
| Aug 21, 2025 | 85.50 | 85.50 | 84.30 | 84.30 | 84.30 | 0.12% | - |
| Aug 20, 2025 | 84.70 | 85.40 | 84.20 | 84.20 | 84.20 | -1.98% | - |
| Aug 19, 2025 | 87.70 | 87.70 | 85.80 | 85.90 | 85.90 | -1.04% | - |
| Aug 18, 2025 | 86.90 | 87.00 | 86.50 | 86.80 | 86.80 | -1.36% | - |
| Aug 15, 2025 | 89.00 | 89.00 | 86.90 | 88.00 | 88.00 | 0.34% | - |
| Aug 14, 2025 | 89.10 | 89.10 | 87.70 | 87.70 | 87.70 | 0.11% | - |
| Aug 13, 2025 | 89.40 | 90.30 | 87.60 | 87.60 | 87.60 | -2.67% | - |
| Aug 12, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.09% | - |
| Aug 11, 2025 | 87.90 | 87.90 | 87.30 | 87.30 | 87.30 | -1.13% | - |
| Aug 8, 2025 | 86.20 | 88.30 | 86.20 | 88.30 | 88.30 | 3.27% | - |
| Aug 7, 2025 | 86.40 | 86.90 | 85.50 | 85.50 | 85.50 | -0.70% | - |
| Aug 6, 2025 | 89.70 | 89.70 | 86.10 | 86.10 | 86.10 | -3.91% | - |
| Aug 5, 2025 | 89.50 | 89.80 | 89.10 | 89.60 | 89.60 | 2.05% | - |
| Aug 4, 2025 | 88.20 | 88.50 | 87.80 | 87.80 | 87.80 | 1.04% | - |
| Aug 1, 2025 | 87.60 | 87.60 | 86.20 | 86.90 | 86.90 | -0.46% | - |
| Jul 31, 2025 | 93.30 | 93.30 | 87.30 | 87.30 | 87.30 | -7.72% | - |
| Jul 30, 2025 | 94.30 | 94.60 | 94.20 | 94.60 | 94.60 | 2.05% | - |
| Jul 29, 2025 | 93.90 | 93.90 | 92.10 | 92.70 | 92.70 | 4.16% | - |
| Jul 28, 2025 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Jul 25, 2025 | 91.70 | 92.10 | 91.00 | 91.00 | 91.00 | -1.19% | - |
| Jul 24, 2025 | 90.00 | 92.10 | 88.70 | 92.10 | 92.10 | 1.32% | - |
| Jul 23, 2025 | 91.90 | 91.90 | 90.90 | 90.90 | 90.90 | -2.15% | - |
| Jul 22, 2025 | 96.40 | 96.40 | 92.90 | 92.90 | 92.90 | -4.82% | - |
| Jul 21, 2025 | 97.20 | 97.80 | 97.20 | 97.60 | 97.60 | 0.41% | - |
| Jul 18, 2025 | 97.90 | 98.00 | 97.20 | 97.20 | 97.20 | -1.02% | - |
| Jul 17, 2025 | 94.40 | 98.20 | 94.20 | 98.20 | 98.20 | 5.14% | - |
| Jul 16, 2025 | 92.60 | 94.60 | 92.60 | 93.40 | 93.40 | -0.53% | - |
| Jul 15, 2025 | 95.10 | 95.10 | 93.90 | 93.90 | 93.90 | 1.19% | - |
| Jul 14, 2025 | 92.90 | 93.70 | 92.80 | 92.80 | 92.80 | -3.03% | - |