Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 83.40
-1.10 (-1.30%)
At close: Oct 22, 2025
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 82.70 | 83.50 | 82.10 | 83.40 | 83.40 | -1.30% | - |
| Oct 21, 2025 | 83.20 | 84.90 | 83.20 | 84.50 | 84.50 | 1.56% | - |
| Oct 20, 2025 | 81.50 | 83.20 | 81.50 | 83.20 | 83.20 | 4.00% | - |
| Oct 17, 2025 | 79.80 | 80.00 | 79.20 | 80.00 | 80.00 | -1.96% | - |
| Oct 16, 2025 | 81.10 | 81.60 | 80.00 | 81.60 | 81.60 | 0.74% | - |
| Oct 15, 2025 | 81.10 | 81.70 | 81.00 | 81.00 | 81.00 | 2.02% | - |
| Oct 14, 2025 | 79.00 | 79.40 | 78.90 | 79.40 | 79.40 | -1.37% | - |
| Oct 13, 2025 | 81.90 | 81.90 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Oct 10, 2025 | 81.00 | 81.90 | 79.00 | 79.00 | 79.00 | -3.42% | - |
| Oct 9, 2025 | 82.60 | 83.30 | 81.80 | 81.80 | 81.80 | 0.99% | - |
| Oct 8, 2025 | 82.20 | 82.20 | 79.60 | 81.00 | 81.00 | -2.06% | - |
| Oct 7, 2025 | 84.40 | 84.40 | 82.70 | 82.70 | 82.70 | -1.66% | - |
| Oct 6, 2025 | 83.20 | 84.10 | 82.40 | 84.10 | 84.10 | 1.57% | - |
| Oct 3, 2025 | 82.50 | 82.80 | 82.50 | 82.80 | 82.80 | -1.90% | - |
| Oct 2, 2025 | 84.60 | 85.80 | 84.40 | 84.40 | 84.40 | 2.68% | - |
| Oct 1, 2025 | 81.80 | 82.70 | 81.50 | 82.20 | 82.20 | 0.61% | - |
| Sep 30, 2025 | 81.80 | 82.20 | 81.70 | 81.70 | 81.70 | -0.61% | - |
| Sep 29, 2025 | 81.50 | 82.20 | 81.00 | 82.20 | 82.20 | 0.98% | - |
| Sep 26, 2025 | 81.30 | 81.40 | 81.00 | 81.40 | 81.40 | -1.69% | - |
| Sep 25, 2025 | 83.50 | 83.50 | 82.10 | 82.80 | 82.80 | -0.48% | - |
| Sep 24, 2025 | 84.30 | 84.30 | 83.20 | 83.20 | 83.20 | -0.48% | - |
| Sep 23, 2025 | 82.50 | 84.60 | 82.50 | 83.60 | 83.60 | 2.20% | - |
| Sep 22, 2025 | 81.40 | 81.80 | 80.20 | 81.80 | 81.80 | 1.49% | - |
| 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% | - |