Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 142.00
-5.00 (-3.40%)
At close: Aug 6, 2026
VIE:ELMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 180.20 | 182.00 | 180.20 | 181.40 | 181.40 | -4.12% | - |
| Jun 22, 2026 | 185.00 | 189.40 | 185.00 | 189.20 | 189.20 | 4.88% | - |
| Jun 19, 2026 | 178.20 | 181.40 | 178.20 | 180.40 | 180.40 | 1.58% | - |
| Jun 18, 2026 | 175.80 | 177.60 | 175.40 | 177.60 | 177.60 | 4.35% | - |
| Jun 17, 2026 | 170.60 | 170.80 | 169.80 | 170.20 | 170.20 | -0.82% | - |
| Jun 16, 2026 | 173.60 | 180.20 | 171.60 | 171.60 | 171.60 | -2.28% | - |
| Jun 15, 2026 | 176.60 | 176.60 | 173.60 | 175.60 | 175.60 | 1.04% | - |
| Jun 12, 2026 | 167.20 | 173.80 | 167.20 | 173.80 | 173.80 | 4.32% | 20 |
| Jun 11, 2026 | 162.20 | 166.60 | 162.20 | 166.60 | 166.60 | 3.09% | - |
| Jun 10, 2026 | 167.40 | 167.40 | 161.60 | 161.60 | 161.60 | -5.39% | - |
| Jun 9, 2026 | 177.80 | 177.80 | 170.80 | 170.80 | 170.80 | -4.04% | 61 |
| Jun 8, 2026 | 173.20 | 178.00 | 173.20 | 178.00 | 178.00 | -0.11% | - |
| Jun 5, 2026 | 177.60 | 178.20 | 175.80 | 178.20 | 178.20 | -1.44% | - |
| Jun 4, 2026 | 184.00 | 184.00 | 178.40 | 180.80 | 180.80 | -2.48% | - |
| Jun 3, 2026 | 187.20 | 188.80 | 185.40 | 185.40 | 185.40 | -1.17% | 55 |
| Jun 2, 2026 | 178.00 | 187.60 | 177.60 | 187.60 | 187.60 | 6.59% | - |
| Jun 1, 2026 | 182.40 | 182.40 | 176.00 | 176.00 | 176.00 | -1.35% | - |