Elmos Semiconductor SE (ETR:ELG)
Germany
· Delayed Price · Currency is EUR 139.40
-6.20 (-4.26%)
At close: Mar 6, 2026
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.40 | 145.60 | 139.20 | 139.40 | 139.40 | -4.26% | 33,283 |
| Mar 5, 2026 | 150.00 | 153.00 | 145.60 | 145.60 | 145.60 | -2.54% | 42,675 |
| Mar 4, 2026 | 145.40 | 149.60 | 145.20 | 149.40 | 149.40 | 2.89% | 40,572 |
| Mar 3, 2026 | 146.00 | 147.80 | 142.80 | 145.20 | 145.20 | -4.72% | 62,873 |
| Mar 2, 2026 | 140.80 | 153.00 | 140.00 | 152.40 | 152.40 | 3.81% | 61,026 |
| Feb 27, 2026 | 146.00 | 148.20 | 145.00 | 146.80 | 146.80 | 0.82% | 52,062 |
| Feb 26, 2026 | 142.40 | 150.20 | 142.00 | 145.60 | 145.60 | 3.70% | 61,986 |
| Feb 25, 2026 | 140.80 | 143.00 | 137.60 | 140.40 | 140.40 | -1.13% | 34,367 |
| Feb 24, 2026 | 138.00 | 144.20 | 133.20 | 142.00 | 142.00 | 11.29% | 123,871 |
| Feb 23, 2026 | 126.60 | 129.40 | 124.00 | 127.60 | 127.60 | 0.31% | 48,610 |
| Feb 20, 2026 | 126.20 | 128.60 | 124.40 | 127.20 | 127.20 | -0.31% | 23,983 |
| Feb 19, 2026 | 131.00 | 131.00 | 126.60 | 127.60 | 127.60 | -1.69% | 19,283 |
| Feb 18, 2026 | 123.00 | 130.20 | 122.80 | 129.80 | 129.80 | 4.34% | 18,099 |
| Feb 17, 2026 | 121.00 | 124.40 | 118.60 | 124.40 | 124.40 | 2.64% | 20,766 |
| Feb 16, 2026 | 120.00 | 122.40 | 120.00 | 121.20 | 121.20 | 1.00% | 11,995 |
| Feb 13, 2026 | 118.80 | 120.00 | 116.60 | 120.00 | 120.00 | 1.87% | 20,075 |
| Feb 12, 2026 | 123.60 | 124.00 | 117.80 | 117.80 | 117.80 | -3.76% | 25,234 |
| Feb 11, 2026 | 124.00 | 124.00 | 120.00 | 122.40 | 122.40 | -2.08% | 18,070 |
| Feb 10, 2026 | 122.00 | 125.80 | 120.80 | 125.00 | 125.00 | 2.29% | 30,658 |
| Feb 9, 2026 | 118.40 | 122.60 | 117.60 | 122.20 | 122.20 | 4.09% | 16,816 |
| Feb 6, 2026 | 113.40 | 117.40 | 113.20 | 117.40 | 117.40 | 2.98% | 19,187 |
| Feb 5, 2026 | 113.20 | 115.00 | 112.20 | 114.00 | 114.00 | 0.88% | 27,293 |
| Feb 4, 2026 | 113.00 | 114.40 | 112.00 | 113.00 | 113.00 | -0.88% | 35,344 |
| Feb 3, 2026 | 117.60 | 118.00 | 111.00 | 114.00 | 114.00 | -1.55% | 27,558 |
| Feb 2, 2026 | 113.00 | 116.20 | 112.60 | 115.80 | 115.80 | 0.35% | 18,423 |
| Jan 30, 2026 | 110.60 | 115.40 | 110.20 | 115.40 | 115.40 | 6.07% | 39,748 |
| Jan 29, 2026 | 113.60 | 114.80 | 108.00 | 108.80 | 108.80 | -3.89% | 30,971 |
| Jan 28, 2026 | 110.40 | 114.40 | 109.40 | 113.20 | 113.20 | 4.04% | 41,665 |
| Jan 27, 2026 | 107.00 | 108.80 | 106.40 | 108.80 | 108.80 | 2.06% | 19,736 |
| Jan 26, 2026 | 109.20 | 109.20 | 106.60 | 106.60 | 106.60 | -2.91% | 14,175 |
| Jan 23, 2026 | 108.20 | 111.00 | 106.60 | 109.80 | 109.80 | 1.10% | 19,451 |
| Jan 22, 2026 | 108.20 | 111.20 | 108.20 | 108.60 | 108.60 | 1.31% | 13,019 |
| Jan 21, 2026 | 105.40 | 108.00 | 104.20 | 107.20 | 107.20 | 2.29% | 10,893 |
| Jan 20, 2026 | 106.00 | 106.20 | 104.00 | 104.80 | 104.80 | -2.24% | 14,553 |
| Jan 19, 2026 | 106.40 | 107.20 | 104.60 | 107.20 | 107.20 | -2.01% | 25,451 |
| Jan 16, 2026 | 109.80 | 110.80 | 107.20 | 109.40 | 109.40 | -0.18% | 63,975 |
| Jan 15, 2026 | 105.40 | 109.60 | 105.40 | 109.60 | 109.60 | 4.58% | 22,042 |
| Jan 14, 2026 | 109.20 | 109.60 | 102.00 | 104.80 | 104.80 | -4.03% | 25,672 |
| Jan 13, 2026 | 108.80 | 109.20 | 107.00 | 109.20 | 109.20 | 1.11% | 10,696 |
| Jan 12, 2026 | 107.60 | 109.00 | 106.40 | 108.00 | 108.00 | -0.37% | 13,847 |
| Jan 9, 2026 | 105.80 | 108.40 | 105.00 | 108.40 | 108.40 | 1.88% | 22,888 |
| Jan 8, 2026 | 108.20 | 109.20 | 105.80 | 106.40 | 106.40 | -0.93% | 20,012 |
| Jan 7, 2026 | 106.80 | 107.40 | 105.00 | 107.40 | 107.40 | 0.56% | 18,710 |
| Jan 6, 2026 | 104.00 | 107.00 | 103.20 | 106.80 | 106.80 | 2.89% | 33,653 |
| Jan 5, 2026 | 100.00 | 103.80 | 99.60 | 103.80 | 103.80 | 4.43% | 17,469 |
| Jan 2, 2026 | 97.10 | 101.00 | 94.30 | 99.40 | 99.40 | 2.47% | 16,614 |
| Dec 30, 2025 | 95.60 | 97.10 | 95.30 | 97.00 | 97.00 | 1.36% | 8,088 |
| Dec 29, 2025 | 93.00 | 95.70 | 91.90 | 95.70 | 95.70 | 3.35% | 23,490 |
| Dec 23, 2025 | 92.00 | 92.80 | 90.40 | 92.60 | 92.60 | 1.76% | 33,689 |
| Dec 22, 2025 | 91.50 | 92.90 | 90.30 | 91.00 | 91.00 | - | 16,521 |
| Dec 19, 2025 | 88.80 | 91.00 | 88.60 | 91.00 | 91.00 | 1.22% | 43,374 |
| Dec 18, 2025 | 90.50 | 90.50 | 88.20 | 89.90 | 89.90 | -0.44% | 57,851 |
| Dec 17, 2025 | 92.10 | 92.10 | 90.00 | 90.30 | 90.30 | -1.10% | 21,298 |
| Dec 16, 2025 | 90.70 | 92.10 | 90.70 | 91.30 | 91.30 | -0.76% | 59,977 |
| Dec 15, 2025 | 94.20 | 94.20 | 91.60 | 92.00 | 92.00 | -2.23% | 27,181 |
| Dec 12, 2025 | 97.40 | 97.40 | 93.40 | 94.10 | 94.10 | -2.08% | 12,337 |
| Dec 11, 2025 | 95.80 | 97.30 | 95.50 | 96.10 | 96.10 | -0.21% | 11,524 |
| Dec 10, 2025 | 101.20 | 101.20 | 96.10 | 96.30 | 96.30 | -4.46% | 16,943 |
| Dec 9, 2025 | 103.20 | 103.60 | 100.40 | 100.80 | 100.80 | -1.18% | 32,157 |
| Dec 8, 2025 | 101.80 | 104.40 | 100.80 | 102.00 | 102.00 | 0.59% | 37,649 |
| Dec 5, 2025 | 98.80 | 102.20 | 98.50 | 101.40 | 101.40 | 3.15% | 23,639 |
| Dec 4, 2025 | 98.70 | 101.40 | 97.10 | 98.30 | 98.30 | 0.82% | 20,382 |
| Dec 3, 2025 | 96.40 | 99.40 | 95.00 | 97.50 | 97.50 | 1.04% | 34,785 |
| Dec 2, 2025 | 97.50 | 97.80 | 95.70 | 96.50 | 96.50 | -0.31% | 13,480 |
| Dec 1, 2025 | 97.20 | 97.60 | 95.10 | 96.80 | 96.80 | -0.82% | 31,404 |
| Nov 28, 2025 | 95.80 | 97.60 | 95.80 | 97.60 | 97.60 | 2.41% | 14,064 |
| Nov 27, 2025 | 95.60 | 95.60 | 94.60 | 95.30 | 95.30 | 0.32% | 15,684 |
| Nov 26, 2025 | 92.50 | 95.00 | 91.50 | 95.00 | 95.00 | 2.70% | 17,099 |
| Nov 25, 2025 | 92.70 | 93.40 | 91.40 | 92.50 | 92.50 | 0.33% | 18,890 |
| Nov 24, 2025 | 89.70 | 92.20 | 89.30 | 92.20 | 92.20 | 4.06% | 29,607 |
| Nov 21, 2025 | 89.90 | 90.80 | 87.50 | 88.60 | 88.60 | -4.22% | 31,623 |
| Nov 20, 2025 | 93.10 | 94.70 | 91.70 | 92.50 | 92.50 | 1.65% | 13,083 |
| Nov 19, 2025 | 90.10 | 91.80 | 90.10 | 91.00 | 91.00 | - | 8,516 |
| Nov 18, 2025 | 91.20 | 92.20 | 90.00 | 91.00 | 91.00 | -2.15% | 16,472 |
| Nov 17, 2025 | 92.20 | 94.00 | 90.80 | 93.00 | 93.00 | 0.54% | 26,637 |
| Nov 14, 2025 | 90.40 | 92.60 | 87.30 | 92.50 | 92.50 | 1.54% | 38,540 |
| Nov 13, 2025 | 91.30 | 92.50 | 88.80 | 91.10 | 91.10 | 0.66% | 25,859 |
| Nov 12, 2025 | 91.20 | 92.20 | 88.90 | 90.50 | 90.50 | -0.33% | 22,963 |
| Nov 11, 2025 | 91.30 | 92.40 | 90.10 | 90.80 | 90.80 | -0.44% | 18,310 |
| Nov 10, 2025 | 92.30 | 92.90 | 90.80 | 91.20 | 91.20 | 0.77% | 17,177 |
| Nov 7, 2025 | 90.50 | 91.60 | 88.80 | 90.50 | 90.50 | 0.56% | 15,051 |
| Nov 6, 2025 | 90.10 | 93.10 | 88.10 | 90.00 | 90.00 | -0.44% | 19,197 |
| Nov 5, 2025 | 89.30 | 91.40 | 87.40 | 90.40 | 90.40 | 0.44% | 37,189 |
| Nov 4, 2025 | 79.60 | 90.50 | 79.50 | 90.00 | 90.00 | 13.21% | 58,441 |
| Nov 3, 2025 | 81.60 | 82.20 | 79.50 | 79.50 | 79.50 | -2.81% | 23,642 |
| Oct 31, 2025 | 83.80 | 84.40 | 81.10 | 81.80 | 81.80 | -2.04% | 31,204 |
| Oct 30, 2025 | 82.50 | 84.20 | 81.00 | 83.50 | 83.50 | 0.85% | 26,675 |
| Oct 29, 2025 | 81.10 | 84.80 | 81.10 | 82.80 | 82.80 | 1.72% | 23,585 |
| Oct 28, 2025 | 83.50 | 84.10 | 81.20 | 81.40 | 81.40 | -3.44% | 13,853 |
| Oct 27, 2025 | 84.30 | 86.30 | 83.20 | 84.30 | 84.30 | 0.72% | 15,386 |
| Oct 24, 2025 | 82.60 | 84.60 | 82.40 | 83.70 | 83.70 | 2.07% | 13,929 |
| Oct 23, 2025 | 83.00 | 83.90 | 80.60 | 82.00 | 82.00 | -1.80% | 25,004 |
| Oct 22, 2025 | 83.70 | 84.40 | 81.90 | 83.50 | 83.50 | -1.53% | 60,942 |
| Oct 21, 2025 | 83.50 | 85.20 | 82.80 | 84.80 | 84.80 | 2.17% | 39,593 |
| Oct 20, 2025 | 81.20 | 83.40 | 81.20 | 83.00 | 83.00 | 4.53% | 16,516 |
| Oct 17, 2025 | 79.90 | 80.60 | 78.80 | 79.40 | 79.40 | -2.70% | 11,771 |
| Oct 16, 2025 | 81.30 | 81.80 | 79.60 | 81.60 | 81.60 | 1.24% | 15,135 |
| Oct 15, 2025 | 80.00 | 82.30 | 80.00 | 80.60 | 80.60 | 1.64% | 15,058 |
| Oct 14, 2025 | 79.00 | 79.70 | 77.90 | 79.30 | 79.30 | -1.37% | 21,739 |
| Oct 13, 2025 | 80.00 | 83.20 | 80.00 | 80.40 | 80.40 | 2.42% | 23,721 |