Elmos Semiconductor SE (VIE:ELMO)
Austria · Delayed Price · Currency is EUR 187.80
+0.20 (0.11%)
Last updated: Jun 3, 2026, 11:46 AM CET
VIE:ELMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 181.00 | 181.00 | 178.40 | 178.40 | 178.40 | -1.98% | - |
| May 28, 2026 | 184.00 | 184.00 | 180.80 | 182.00 | 182.00 | -0.05% | - |
| May 27, 2026 | 181.60 | 184.80 | 181.60 | 183.60 | 182.10 | -0.97% | - |
| May 26, 2026 | 186.40 | 187.00 | 185.40 | 185.40 | 183.89 | -2.52% | - |
| May 25, 2026 | 191.20 | 191.20 | 189.00 | 190.20 | 188.65 | 0.74% | - |
| May 22, 2026 | 188.40 | 188.80 | 187.80 | 188.80 | 187.26 | 3.28% | - |
| May 21, 2026 | 182.60 | 182.80 | 181.60 | 182.80 | 181.31 | -0.33% | - |
| May 20, 2026 | 178.20 | 183.40 | 176.80 | 183.40 | 181.90 | 4.92% | - |
| May 19, 2026 | 175.60 | 175.80 | 173.00 | 174.80 | 173.37 | -1.24% | - |
| May 18, 2026 | 176.20 | 180.20 | 176.20 | 177.00 | 175.55 | 0.23% | - |
| May 15, 2026 | 174.00 | 179.40 | 174.00 | 176.60 | 175.16 | -1.45% | - |
| May 14, 2026 | 175.20 | 179.20 | 175.20 | 179.20 | 177.74 | 2.28% | - |
| May 13, 2026 | 175.20 | 176.00 | 175.20 | 175.20 | 173.77 | 3.30% | - |
| May 12, 2026 | 180.80 | 180.80 | 169.60 | 169.60 | 168.21 | -13.03% | - |
| May 11, 2026 | 203.50 | 203.50 | 195.00 | 195.00 | 193.41 | -5.11% | - |
| May 8, 2026 | 195.60 | 205.50 | 195.60 | 205.50 | 203.82 | 6.15% | - |
| May 7, 2026 | 188.40 | 193.60 | 188.40 | 193.60 | 192.02 | 4.09% | - |
| May 6, 2026 | 193.60 | 193.60 | 186.00 | 186.00 | 184.48 | -1.69% | - |
| May 5, 2026 | 183.00 | 189.20 | 183.00 | 189.20 | 187.65 | 3.50% | 72 |
| May 4, 2026 | 186.00 | 188.40 | 182.80 | 182.80 | 181.31 | 0.44% | 275 |
| Apr 30, 2026 | 178.80 | 182.40 | 178.80 | 182.00 | 180.51 | 2.02% | 14 |
| Apr 29, 2026 | 174.60 | 178.40 | 174.60 | 178.40 | 176.94 | 3.60% | - |
| Apr 28, 2026 | 173.40 | 174.00 | 172.20 | 172.20 | 170.79 | -0.23% | - |
| Apr 27, 2026 | 177.80 | 177.80 | 172.60 | 172.60 | 171.19 | -2.15% | - |
| Apr 24, 2026 | 177.00 | 178.80 | 176.40 | 176.40 | 174.96 | 1.15% | - |
| Apr 23, 2026 | 174.40 | 174.60 | 174.40 | 174.40 | 172.98 | 1.63% | - |
| Apr 22, 2026 | 175.00 | 175.00 | 171.60 | 171.60 | 170.20 | 0.82% | - |
| Apr 21, 2026 | 173.40 | 173.40 | 170.20 | 170.20 | 168.81 | -1.16% | 72 |
| Apr 20, 2026 | 170.00 | 174.80 | 170.00 | 172.20 | 170.79 | -2.27% | - |
| Apr 17, 2026 | 172.80 | 176.20 | 172.80 | 176.20 | 174.76 | 2.92% | - |
| Apr 16, 2026 | 171.60 | 171.60 | 169.40 | 171.20 | 169.80 | 2.27% | - |
| Apr 15, 2026 | 168.80 | 171.60 | 167.40 | 167.40 | 166.03 | 0.72% | - |
| Apr 14, 2026 | 171.00 | 171.00 | 165.20 | 166.20 | 164.84 | -3.15% | 66 |
| Apr 13, 2026 | 172.00 | 172.00 | 170.80 | 171.60 | 170.20 | -0.92% | - |
| Apr 10, 2026 | 169.20 | 174.00 | 169.20 | 173.20 | 171.78 | 4.72% | - |
| Apr 9, 2026 | 155.40 | 165.40 | 154.00 | 165.40 | 164.05 | 7.82% | - |
| Apr 8, 2026 | 152.20 | 153.40 | 152.20 | 153.40 | 152.15 | 6.23% | - |
| Apr 7, 2026 | 147.20 | 149.80 | 144.40 | 144.40 | 143.22 | -0.55% | - |
| Apr 2, 2026 | 144.00 | 145.20 | 144.00 | 145.20 | 144.01 | -0.68% | - |
| Apr 1, 2026 | 149.40 | 149.40 | 146.20 | 146.20 | 145.01 | 2.52% | - |
| Mar 31, 2026 | 136.00 | 142.60 | 136.00 | 142.60 | 141.43 | 1.42% | - |
| Mar 30, 2026 | 142.60 | 143.40 | 140.60 | 140.60 | 139.45 | -2.23% | - |
| Mar 27, 2026 | 147.00 | 147.00 | 142.00 | 143.80 | 142.63 | -3.75% | - |
| Mar 26, 2026 | 150.40 | 150.40 | 145.60 | 149.40 | 148.18 | -2.35% | - |
| Mar 25, 2026 | 147.60 | 154.00 | 147.60 | 153.00 | 151.75 | 4.65% | - |
| Mar 24, 2026 | 143.80 | 146.20 | 142.60 | 146.20 | 145.01 | -0.81% | - |
| Mar 23, 2026 | 134.20 | 147.40 | 134.20 | 147.40 | 146.20 | 4.84% | - |
| Mar 20, 2026 | 133.80 | 142.20 | 133.80 | 140.60 | 139.45 | 6.84% | - |