Skip to main content
elumeo SE (ETR:ELB)
Germany flag Germany · Delayed Price · Currency is EUR
1.830
-0.050 (-2.66%)
Apr 29, 2026, 5:35 PM CET

elumeo SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.881.881.881.881.88--
Apr 27, 20261.921.921.881.881.88-2
Apr 24, 20261.881.881.881.881.88--
Apr 23, 20261.881.881.881.881.88--
Apr 22, 20261.881.881.881.881.88--
Apr 21, 20261.881.881.881.881.88-1.05%-
Apr 20, 20261.901.901.901.901.902.15%-
Apr 17, 20261.861.861.861.861.86-0.53%-
Apr 16, 20261.871.871.871.871.872.19%-
Apr 15, 20261.831.831.831.831.83--
Apr 14, 20261.901.901.831.831.83-300
Apr 13, 20261.821.861.821.831.832.23%1,100
Apr 10, 20261.871.871.791.791.79-4.79%11,157
Apr 9, 20261.881.881.881.881.88--
Apr 8, 20261.881.881.881.881.88--
Apr 7, 20261.881.881.881.881.88--
Apr 2, 20261.851.881.851.881.88-2.59%1,500
Apr 1, 20262.042.041.931.931.93-8.96%4,235
Mar 31, 20262.122.122.122.122.12--
Mar 30, 20262.122.122.122.122.12--
Mar 27, 20262.122.122.122.122.12--
Mar 26, 20262.122.122.122.122.12--
Mar 25, 20262.122.122.122.122.12-2.75%2,000
Mar 24, 20262.182.182.182.182.18--
Mar 23, 20262.182.182.182.182.18-2.68%1,130
Mar 20, 20262.242.242.242.242.24-0.88%-
Mar 19, 20262.262.262.262.262.26--
Mar 18, 20262.262.262.262.262.26--
Mar 17, 20262.282.282.262.262.261.80%350
Mar 16, 20262.222.222.222.222.22--
Mar 13, 20262.242.242.222.222.221.83%23
Mar 12, 20262.182.182.182.182.18--
Mar 11, 20262.182.182.182.182.18-1,200
Mar 10, 20262.122.182.122.182.180.93%36
Mar 9, 20262.162.162.162.162.16-2.70%-
Mar 6, 20262.222.222.222.222.220.91%-
Mar 5, 20262.202.202.202.202.20--
Mar 4, 20262.162.202.162.202.20-0.90%515
Mar 3, 20262.222.222.222.222.22-0.89%-
Mar 2, 20262.242.242.242.242.240.90%-
Feb 27, 20262.222.222.222.222.22--
Feb 26, 20262.222.222.222.222.22--
Feb 25, 20262.222.222.222.222.22--
Feb 24, 20262.222.222.222.222.22--
Feb 23, 20262.282.282.222.222.22-2
Feb 20, 20262.262.262.222.222.22-4.31%1,000
Feb 19, 20262.322.322.322.322.320.87%-
Feb 18, 20262.402.442.302.302.30-1.71%3,671
Feb 17, 20262.342.342.342.342.34--
Feb 16, 20262.342.342.342.342.34--
Feb 13, 20262.342.342.342.342.34--
Feb 12, 20262.362.362.342.342.343.54%2,000
Feb 11, 20262.262.262.262.262.26--
Feb 10, 20262.122.302.122.262.261.80%7,758
Feb 9, 20262.222.222.222.222.221.83%-
Feb 6, 20262.182.182.182.182.18--
Feb 5, 20262.242.242.182.182.18-5
Feb 4, 20262.102.182.102.182.18-1
Feb 3, 20262.182.182.182.182.18-0.91%-
Feb 2, 20262.142.202.122.202.20-3,169
Jan 30, 20262.202.202.202.202.20--
Jan 29, 20262.202.202.202.202.200.92%-
Jan 28, 20262.182.182.182.182.18-0.91%500
Jan 27, 20262.202.202.202.202.20--
Jan 26, 20262.362.362.122.202.20-8.33%6,000
Jan 23, 20262.402.402.402.402.40--
Jan 22, 20262.402.402.402.402.40--
Jan 21, 20262.402.402.402.402.40-0.83%-
Jan 20, 20262.422.422.422.422.42--
Jan 19, 20262.462.462.422.422.42-1.63%456
Jan 16, 20262.422.502.422.462.462.50%2,016
Jan 15, 20262.422.422.402.402.40-2.44%424
Jan 14, 20262.462.462.462.462.46-1.60%-
Jan 13, 20262.422.602.382.502.500.81%9,000
Jan 12, 20262.422.542.422.482.480.81%10,580
Jan 9, 20262.262.462.242.462.468.85%52,966
Jan 8, 20262.202.262.202.262.262.73%63,781
Jan 7, 20262.202.202.202.202.20-0.90%-
Jan 6, 20262.222.222.222.222.22-0.89%-
Jan 5, 20262.182.242.182.242.24-2,700
Jan 2, 20262.162.242.162.242.240.90%5
Dec 30, 20252.262.262.222.222.22-0.89%188
Dec 29, 20252.202.242.182.242.24-1.75%6,155
Dec 23, 20252.202.282.202.282.281.79%5,876
Dec 22, 20252.142.242.122.242.245.66%6,640
Dec 19, 20252.122.142.082.122.12-1.85%55,544
Dec 18, 20252.162.162.162.162.16--
Dec 17, 20252.162.162.142.162.16-0.92%2,300
Dec 16, 20252.182.182.182.182.18-0.91%1,176
Dec 15, 20252.202.222.202.202.20-2.65%251
Dec 12, 20252.262.262.262.262.26--
Dec 11, 20252.262.262.262.262.26--
Dec 10, 20252.262.262.262.262.261.80%-
Dec 9, 20252.262.262.222.222.22-3.48%500
Dec 8, 20252.302.302.302.302.30--
Dec 5, 20252.282.302.282.302.30-1.71%1,600
Dec 4, 20252.342.342.342.342.340.86%-
Dec 3, 20252.322.322.322.322.32--
Dec 2, 20252.322.322.322.322.32--
Dec 1, 20252.322.322.322.322.32-4