Elmos Semiconductor SE (ETR:ELG)
Germany
· Delayed Price · Currency is EUR 171.60
-1.60 (-0.92%)
Apr 28, 2026, 5:35 PM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.20 | 174.20 | 170.40 | 170.80 | - | -1.39% | 4,457 |
| Apr 27, 2026 | 178.20 | 180.20 | 171.60 | 173.20 | 173.20 | -1.48% | 24,317 |
| Apr 24, 2026 | 178.80 | 180.80 | 175.40 | 175.80 | 175.80 | -1.01% | 21,800 |
| Apr 23, 2026 | 174.00 | 179.40 | 173.00 | 177.60 | 177.60 | 3.14% | 31,693 |
| Apr 22, 2026 | 173.00 | 176.00 | 170.40 | 172.20 | 172.20 | 1.41% | 42,771 |
| Apr 21, 2026 | 172.00 | 174.80 | 168.60 | 169.80 | 169.80 | -1.28% | 22,735 |
| Apr 20, 2026 | 171.40 | 175.00 | 168.40 | 172.00 | 172.00 | -0.12% | 27,861 |
| Apr 17, 2026 | 171.80 | 177.20 | 167.40 | 172.20 | 172.20 | 0.23% | 89,377 |
| Apr 16, 2026 | 170.00 | 171.80 | 168.40 | 171.80 | 171.80 | 2.14% | 18,906 |
| Apr 15, 2026 | 169.60 | 172.00 | 167.20 | 168.20 | 168.20 | 0.12% | 30,016 |
| Apr 14, 2026 | 170.00 | 171.20 | 163.60 | 168.00 | 168.00 | -2.44% | 53,602 |
| Apr 13, 2026 | 170.40 | 173.80 | 169.00 | 172.20 | 172.20 | -1.03% | 27,900 |
| Apr 10, 2026 | 167.60 | 179.20 | 167.20 | 174.00 | 174.00 | 4.57% | 122,835 |
| Apr 9, 2026 | 154.00 | 166.40 | 153.40 | 166.40 | 166.40 | 7.08% | 91,812 |
| Apr 8, 2026 | 152.20 | 155.40 | 151.40 | 155.40 | 155.40 | 7.62% | 30,342 |
| Apr 7, 2026 | 149.40 | 150.80 | 143.40 | 144.40 | 144.40 | -3.22% | 21,563 |
| Apr 2, 2026 | 150.80 | 150.80 | 143.20 | 149.20 | 149.20 | -0.13% | 38,282 |
| Apr 1, 2026 | 151.20 | 151.20 | 145.80 | 149.40 | 149.40 | 3.89% | 47,368 |
| Mar 31, 2026 | 136.00 | 145.00 | 134.60 | 143.80 | 143.80 | 2.13% | 46,647 |
| Mar 30, 2026 | 143.00 | 144.60 | 140.00 | 140.80 | 140.80 | -1.81% | 32,351 |
| Mar 27, 2026 | 147.00 | 147.20 | 141.20 | 143.40 | 143.40 | -4.02% | 33,040 |
| Mar 26, 2026 | 149.60 | 150.80 | 145.00 | 149.40 | 149.40 | -2.48% | 36,606 |
| Mar 25, 2026 | 149.20 | 154.60 | 147.00 | 153.20 | 153.20 | 4.79% | 31,242 |
| Mar 24, 2026 | 146.00 | 146.80 | 141.40 | 146.20 | 146.20 | -0.14% | 19,449 |
| Mar 23, 2026 | 133.20 | 149.20 | 133.20 | 146.40 | 146.40 | 5.17% | 50,782 |
| Mar 20, 2026 | 137.00 | 143.20 | 133.20 | 139.20 | 139.20 | 8.58% | 49,941 |
| Mar 19, 2026 | 135.60 | 135.60 | 128.00 | 128.20 | 128.20 | -6.56% | 37,562 |
| Mar 18, 2026 | 139.80 | 141.00 | 136.80 | 137.20 | 137.20 | 0.29% | 13,553 |
| Mar 17, 2026 | 139.20 | 139.20 | 134.60 | 136.80 | 136.80 | -2.15% | 16,640 |
| Mar 16, 2026 | 142.40 | 144.20 | 139.60 | 139.80 | 139.80 | -0.57% | 20,847 |
| Mar 13, 2026 | 137.60 | 145.00 | 135.80 | 140.60 | 140.60 | 1.88% | 44,467 |
| Mar 12, 2026 | 141.40 | 141.40 | 136.60 | 138.00 | 138.00 | -2.40% | 22,690 |
| Mar 11, 2026 | 141.00 | 142.60 | 138.40 | 141.40 | 141.40 | -0.70% | 20,188 |
| Mar 10, 2026 | 143.00 | 145.60 | 139.80 | 142.40 | 142.40 | 1.71% | 34,065 |
| Mar 9, 2026 | 130.00 | 140.80 | 129.20 | 140.00 | 140.00 | 0.43% | 31,587 |
| 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% | 62,880 |
| 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% | 57,901 |
| 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% | 11,549 |
| 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 |