Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 130.60
-1.00 (-0.76%)
At close: Sep 2, 2026
VIE:ELMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 132.40 | 132.40 | 130.20 | 131.60 | 131.60 | -0.45% | - |
| Aug 31, 2026 | 133.40 | 133.40 | 132.20 | 132.20 | 132.20 | -1.49% | - |
| Aug 28, 2026 | 132.80 | 135.40 | 132.80 | 134.20 | 134.20 | -0.59% | - |
| Aug 27, 2026 | 135.00 | 135.20 | 135.00 | 135.00 | 135.00 | 1.05% | - |
| Aug 26, 2026 | 135.60 | 135.80 | 133.60 | 133.60 | 133.60 | -1.47% | - |
| Aug 25, 2026 | 135.40 | 137.40 | 134.80 | 135.60 | 135.60 | 1.04% | - |
| Aug 24, 2026 | 136.40 | 136.40 | 134.20 | 134.20 | 134.20 | -3.45% | - |
| Aug 21, 2026 | 138.80 | 139.00 | 138.80 | 139.00 | 139.00 | -0.14% | - |
| Aug 20, 2026 | 140.80 | 140.80 | 139.00 | 139.20 | 139.20 | -3.20% | - |
| Aug 19, 2026 | 144.80 | 144.80 | 143.00 | 143.80 | 143.80 | -1.91% | - |
| Aug 18, 2026 | 150.20 | 150.20 | 146.00 | 146.60 | 146.60 | -4.31% | - |
| Aug 17, 2026 | 154.20 | 154.20 | 153.20 | 153.20 | 153.20 | 0.39% | - |
| Aug 14, 2026 | 150.60 | 152.60 | 150.60 | 152.60 | 152.60 | 1.87% | - |
| Aug 13, 2026 | 153.40 | 153.40 | 149.80 | 149.80 | 149.80 | -4.22% | - |
| Aug 12, 2026 | 155.20 | 156.40 | 154.80 | 156.40 | 156.40 | 1.43% | - |
| Aug 11, 2026 | 147.20 | 154.20 | 147.20 | 154.20 | 154.20 | 2.25% | - |
| Aug 10, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 1.07% | - |
| Aug 7, 2026 | 147.40 | 149.20 | 147.40 | 149.20 | 149.20 | 5.07% | - |
| Aug 6, 2026 | 146.60 | 146.60 | 142.00 | 142.00 | 142.00 | -3.40% | - |
| Aug 5, 2026 | 144.60 | 147.00 | 144.60 | 147.00 | 147.00 | 5.30% | - |
| Aug 4, 2026 | 146.40 | 146.40 | 139.60 | 139.60 | 139.60 | -2.79% | 114 |
| Aug 3, 2026 | 148.60 | 148.60 | 143.60 | 143.60 | 143.60 | -4.39% | - |
| Jul 31, 2026 | 147.60 | 150.40 | 147.60 | 150.20 | 150.20 | 5.92% | - |
| Jul 30, 2026 | 141.00 | 142.40 | 139.60 | 141.80 | 141.80 | 0.85% | - |
| Jul 29, 2026 | 140.00 | 141.20 | 140.00 | 140.60 | 140.60 | -4.48% | - |
| Jul 28, 2026 | 148.20 | 148.20 | 147.20 | 147.20 | 147.20 | -6.12% | - |
| Jul 27, 2026 | 160.40 | 160.60 | 156.80 | 156.80 | 156.80 | -1.75% | - |
| Jul 24, 2026 | 158.80 | 163.20 | 158.80 | 159.60 | 159.60 | 1.01% | - |
| Jul 23, 2026 | 154.00 | 160.20 | 154.00 | 158.00 | 158.00 | -1.25% | - |
| Jul 22, 2026 | 158.40 | 160.60 | 158.40 | 160.00 | 160.00 | 1.14% | - |
| Jul 21, 2026 | 156.00 | 158.20 | 156.00 | 158.20 | 158.20 | 3.40% | - |
| Jul 20, 2026 | 156.80 | 156.80 | 153.00 | 153.00 | 153.00 | -2.55% | - |
| Jul 17, 2026 | 155.40 | 157.00 | 152.80 | 157.00 | 157.00 | -2.00% | 57 |
| Jul 16, 2026 | 158.00 | 160.20 | 156.40 | 160.20 | 160.20 | 1.26% | - |
| Jul 15, 2026 | 163.20 | 163.20 | 158.20 | 158.20 | 158.20 | -2.22% | - |
| Jul 14, 2026 | 162.60 | 163.80 | 161.00 | 161.80 | 161.80 | -1.22% | - |
| Jul 13, 2026 | 167.40 | 167.60 | 163.80 | 163.80 | 163.80 | -3.42% | - |
| Jul 10, 2026 | 167.00 | 169.60 | 166.60 | 169.60 | 169.60 | 0.24% | - |
| Jul 9, 2026 | 166.20 | 170.40 | 166.20 | 169.20 | 169.20 | 5.62% | - |
| Jul 8, 2026 | 159.80 | 160.20 | 158.60 | 160.20 | 160.20 | -0.99% | - |
| Jul 7, 2026 | 167.80 | 167.80 | 161.80 | 161.80 | 161.80 | -6.37% | - |
| Jul 6, 2026 | 170.80 | 173.40 | 170.80 | 172.80 | 172.80 | -1.48% | - |
| Jul 3, 2026 | 177.80 | 177.80 | 175.40 | 175.40 | 175.40 | -0.45% | - |
| Jul 2, 2026 | 175.80 | 181.20 | 175.80 | 176.20 | 176.20 | -2.22% | 57 |
| Jul 1, 2026 | 179.80 | 182.40 | 179.80 | 180.20 | 180.20 | -0.33% | - |
| Jun 30, 2026 | 181.60 | 181.60 | 179.00 | 180.80 | 180.80 | 2.49% | - |
| Jun 29, 2026 | 180.40 | 181.40 | 176.40 | 176.40 | 176.40 | -0.56% | - |
| Jun 26, 2026 | 174.80 | 177.40 | 174.80 | 177.40 | 177.40 | -1.00% | - |
| Jun 25, 2026 | 182.00 | 182.20 | 179.20 | 179.20 | 179.20 | -0.88% | 144 |
| Jun 24, 2026 | 183.40 | 183.40 | 178.80 | 180.80 | 180.80 | -0.33% | 114 |