Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 150.60
-4.20 (-2.71%)
At close: Oct 8, 2026
VIE:ELMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 152.80 | 152.80 | 149.20 | 150.60 | 150.60 | -2.71% | - |
| Oct 7, 2026 | 159.00 | 159.00 | 154.80 | 154.80 | 154.80 | -3.13% | - |
| Oct 6, 2026 | 158.80 | 161.40 | 158.80 | 159.80 | 159.80 | -0.75% | - |
| Oct 5, 2026 | 163.00 | 163.00 | 160.40 | 161.00 | 161.00 | 0.63% | - |
| Oct 2, 2026 | 158.20 | 160.40 | 158.20 | 160.00 | 160.00 | 2.83% | - |
| Oct 1, 2026 | 156.60 | 156.60 | 155.60 | 155.60 | 155.60 | -0.38% | - |
| Sep 30, 2026 | 153.20 | 156.20 | 153.00 | 156.20 | 156.20 | 2.23% | - |
| Sep 29, 2026 | 147.00 | 152.80 | 147.00 | 152.80 | 152.80 | 5.09% | - |
| Sep 28, 2026 | 144.20 | 145.40 | 143.20 | 145.40 | 145.40 | -1.09% | - |
| Sep 25, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Sep 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -3.52% | - |
| Sep 23, 2026 | 154.40 | 154.40 | 153.20 | 153.40 | 153.40 | 2.27% | - |
| Sep 22, 2026 | 149.20 | 150.00 | 148.80 | 150.00 | 150.00 | 1.90% | - |
| Sep 21, 2026 | 144.40 | 148.20 | 144.40 | 147.20 | 147.20 | 3.81% | - |
| Sep 18, 2026 | 142.60 | 142.60 | 141.80 | 141.80 | 141.80 | 0.14% | - |
| Sep 17, 2026 | 139.60 | 141.60 | 137.00 | 141.60 | 141.60 | -1.67% | - |
| Sep 16, 2026 | 140.40 | 144.00 | 140.40 | 144.00 | 144.00 | 6.51% | - |
| Sep 15, 2026 | 132.20 | 135.20 | 132.20 | 135.20 | 135.20 | 2.27% | - |
| Sep 14, 2026 | 137.60 | 137.60 | 132.20 | 132.20 | 132.20 | -7.16% | - |
| Sep 11, 2026 | 141.80 | 142.40 | 141.60 | 142.40 | 142.40 | 1.28% | - |
| Sep 10, 2026 | 142.40 | 142.80 | 140.60 | 140.60 | 140.60 | -0.71% | - |
| Sep 9, 2026 | 142.80 | 142.80 | 139.40 | 141.60 | 141.60 | -0.84% | - |
| Sep 8, 2026 | 144.00 | 144.00 | 141.20 | 142.80 | 142.80 | -0.83% | - |
| Sep 7, 2026 | 143.60 | 144.00 | 143.40 | 144.00 | 144.00 | 4.05% | - |
| Sep 4, 2026 | 135.80 | 138.60 | 135.80 | 138.40 | 138.40 | 3.75% | - |
| Sep 3, 2026 | 135.00 | 135.00 | 133.40 | 133.40 | 133.40 | 2.14% | - |
| Sep 2, 2026 | 130.40 | 130.60 | 129.40 | 130.60 | 130.60 | -0.76% | - |
| 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% | - |