Elmos Semiconductor SE (FRA:ELG)
Germany
· Delayed Price · Currency is EUR 101.00
+2.50 (2.54%)
At close: Dec 5, 2025
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.40 | 101.60 | 98.40 | 101.00 | 101.00 | 2.54% | 350 |
| Dec 4, 2025 | 97.80 | 99.90 | 97.80 | 98.50 | 98.50 | 1.55% | 133 |
| Dec 3, 2025 | 95.10 | 98.20 | 95.10 | 97.00 | 97.00 | 0.73% | - |
| Dec 2, 2025 | 96.10 | 96.70 | 96.10 | 96.30 | 96.30 | 0.21% | - |
| Dec 1, 2025 | 95.00 | 96.70 | 95.00 | 96.10 | 96.10 | -1.44% | 15 |
| Nov 28, 2025 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 2.52% | - |
| Nov 27, 2025 | 94.30 | 95.20 | 94.30 | 95.10 | 95.10 | 0.85% | 280 |
| Nov 26, 2025 | 92.60 | 94.90 | 92.60 | 94.30 | 94.30 | 2.39% | 50 |
| Nov 25, 2025 | 91.20 | 92.30 | 91.20 | 92.10 | 92.10 | 0.77% | - |
| Nov 24, 2025 | 91.40 | 91.40 | 89.70 | 91.40 | 91.40 | 3.63% | - |
| Nov 21, 2025 | 90.10 | 90.10 | 88.20 | 88.20 | 88.20 | -4.13% | 45 |
| Nov 20, 2025 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | 0.88% | - |
| Nov 19, 2025 | 90.30 | 91.20 | 90.30 | 91.20 | 91.20 | 1.11% | - |
| Nov 18, 2025 | 91.90 | 91.90 | 90.10 | 90.20 | 90.20 | -2.80% | 210 |
| Nov 17, 2025 | 90.40 | 92.90 | 90.40 | 92.80 | 92.80 | 0.65% | - |
| Nov 14, 2025 | 91.70 | 92.20 | 89.40 | 92.20 | 92.20 | 0.99% | 115 |
| Nov 13, 2025 | 90.10 | 91.30 | 90.00 | 91.30 | 91.30 | 1.33% | 79 |
| Nov 12, 2025 | 90.70 | 92.00 | 89.00 | 90.10 | 90.10 | -0.66% | 81 |
| Nov 11, 2025 | 91.10 | 91.10 | 90.70 | 90.70 | 90.70 | -0.22% | - |
| Nov 10, 2025 | 92.10 | 92.10 | 90.90 | 90.90 | 90.90 | 0.55% | 10 |
| Nov 7, 2025 | 90.00 | 91.00 | 90.00 | 90.40 | 90.40 | -0.22% | 30 |
| Nov 6, 2025 | 91.00 | 92.30 | 89.10 | 90.60 | 90.60 | 0.44% | 250 |
| Nov 5, 2025 | 88.00 | 90.20 | 88.00 | 90.20 | 90.20 | 0.78% | 50 |
| Nov 4, 2025 | 81.00 | 89.50 | 81.00 | 89.50 | 89.50 | 12.44% | 215 |
| Nov 3, 2025 | 82.00 | 82.00 | 79.60 | 79.60 | 79.60 | -2.33% | 121 |
| Oct 31, 2025 | 83.10 | 83.20 | 81.50 | 81.50 | 81.50 | -1.57% | - |
| Oct 30, 2025 | 82.80 | 82.80 | 81.00 | 82.80 | 82.80 | -0.12% | - |
| Oct 29, 2025 | 81.70 | 82.90 | 80.30 | 82.90 | 82.90 | 2.85% | 30 |
| Oct 28, 2025 | 82.70 | 83.50 | 80.60 | 80.60 | 80.60 | -3.70% | 68 |
| Oct 27, 2025 | 83.80 | 85.60 | 83.70 | 83.70 | 83.70 | 0.36% | 163 |
| Oct 24, 2025 | 81.60 | 83.40 | 81.60 | 83.40 | 83.40 | 2.21% | - |
| Oct 23, 2025 | 82.60 | 83.00 | 81.60 | 81.60 | 81.60 | - | - |
| Oct 22, 2025 | 82.00 | 84.00 | 81.60 | 81.60 | 81.60 | -3.32% | 109 |
| Oct 21, 2025 | 83.60 | 84.40 | 82.90 | 84.40 | 84.40 | 1.81% | 24 |
| Oct 20, 2025 | 80.10 | 82.90 | 80.10 | 82.90 | 82.90 | 4.54% | 92 |
| Oct 17, 2025 | 80.20 | 80.20 | 78.80 | 79.30 | 79.30 | -2.58% | 1 |
| Oct 16, 2025 | 81.00 | 81.40 | 80.80 | 81.40 | 81.40 | 0.74% | - |
| Oct 15, 2025 | 79.00 | 81.30 | 79.00 | 80.80 | 80.80 | 2.28% | 90 |
| Oct 14, 2025 | 79.10 | 79.10 | 78.40 | 79.00 | 79.00 | -1.86% | - |
| Oct 13, 2025 | 79.70 | 81.10 | 79.00 | 80.50 | 80.50 | 1.77% | 100 |
| Oct 10, 2025 | 81.20 | 81.30 | 79.10 | 79.10 | 79.10 | -3.18% | - |
| Oct 9, 2025 | 80.50 | 83.90 | 80.50 | 81.70 | 81.70 | 1.11% | 32 |
| Oct 8, 2025 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -1.94% | - |
| Oct 7, 2025 | 84.10 | 84.10 | 82.40 | 82.40 | 82.40 | -2.83% | - |
| Oct 6, 2025 | 84.40 | 84.80 | 82.80 | 84.80 | 84.80 | 1.07% | 81 |
| Oct 3, 2025 | 84.10 | 84.10 | 82.80 | 83.90 | 83.90 | -0.36% | 30 |
| Oct 2, 2025 | 83.10 | 85.80 | 83.10 | 84.20 | 84.20 | 3.06% | 1 |
| Oct 1, 2025 | 81.10 | 81.70 | 81.10 | 81.70 | 81.70 | -0.12% | - |
| Sep 30, 2025 | 81.80 | 81.80 | 81.40 | 81.80 | 81.80 | 0.86% | - |
| Sep 29, 2025 | 80.70 | 82.30 | 80.70 | 81.10 | 81.10 | 0.75% | - |
| Sep 26, 2025 | 82.20 | 82.20 | 80.50 | 80.50 | 80.50 | -3.25% | 2 |
| Sep 25, 2025 | 83.20 | 83.20 | 81.90 | 83.20 | 83.20 | -0.60% | 105 |
| Sep 24, 2025 | 82.20 | 83.70 | 82.20 | 83.70 | 83.70 | 1.70% | - |
| Sep 23, 2025 | 82.30 | 84.20 | 81.90 | 82.30 | 82.30 | 0.86% | 155 |
| Sep 22, 2025 | 80.40 | 82.00 | 80.00 | 81.60 | 81.60 | 1.49% | 265 |
| Sep 19, 2025 | 81.90 | 81.90 | 80.30 | 80.40 | 80.40 | -2.66% | 8 |
| Sep 18, 2025 | 76.70 | 82.60 | 76.70 | 82.60 | 82.60 | 7.69% | 4 |
| Sep 17, 2025 | 76.80 | 76.80 | 76.50 | 76.70 | 76.70 | -0.39% | - |
| Sep 16, 2025 | 77.10 | 77.80 | 77.00 | 77.00 | 77.00 | - | 13 |
| Sep 15, 2025 | 76.30 | 77.60 | 76.30 | 77.00 | 77.00 | 0.65% | - |
| Sep 12, 2025 | 77.60 | 78.50 | 76.50 | 76.50 | 76.50 | -1.42% | - |
| Sep 11, 2025 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | 0.13% | - |
| Sep 10, 2025 | 77.80 | 79.40 | 77.50 | 77.50 | 77.50 | -1.52% | 10 |
| Sep 9, 2025 | 78.10 | 78.70 | 77.60 | 78.70 | 78.70 | - | 150 |
| Sep 8, 2025 | 76.30 | 78.70 | 76.30 | 78.70 | 78.70 | 3.55% | 40 |
| Sep 5, 2025 | 76.70 | 77.30 | 76.00 | 76.00 | 76.00 | -0.91% | 5 |
| Sep 4, 2025 | 76.80 | 76.80 | 76.60 | 76.70 | 76.70 | - | - |
| Sep 3, 2025 | 77.80 | 79.20 | 76.70 | 76.70 | 76.70 | -1.41% | - |
| Sep 2, 2025 | 79.60 | 79.60 | 77.80 | 77.80 | 77.80 | -3.23% | - |
| Sep 1, 2025 | 81.10 | 81.10 | 80.40 | 80.40 | 80.40 | -1.47% | 22 |
| Aug 29, 2025 | 83.50 | 84.00 | 81.50 | 81.60 | 81.60 | -3.32% | 6 |
| Aug 28, 2025 | 83.30 | 84.80 | 83.30 | 84.40 | 84.40 | 0.84% | - |
| Aug 27, 2025 | 83.90 | 84.60 | 83.70 | 83.70 | 83.70 | -1.06% | - |
| Aug 26, 2025 | 84.70 | 84.70 | 84.60 | 84.60 | 84.60 | -0.47% | - |
| Aug 25, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -0.12% | 127 |
| Aug 22, 2025 | 83.20 | 85.80 | 83.20 | 85.10 | 85.10 | 1.19% | - |
| Aug 21, 2025 | 83.80 | 84.90 | 83.80 | 84.10 | 84.10 | -0.24% | - |
| Aug 20, 2025 | 84.90 | 85.00 | 84.30 | 84.30 | 84.30 | -2.32% | 29 |
| Aug 19, 2025 | 85.20 | 87.90 | 85.20 | 86.30 | 86.30 | -0.35% | 10 |
| Aug 18, 2025 | 88.50 | 88.50 | 86.60 | 86.60 | 86.60 | -1.48% | 20 |
| Aug 15, 2025 | 87.30 | 87.90 | 86.60 | 87.90 | 87.90 | 0.23% | 100 |
| Aug 14, 2025 | 86.90 | 88.50 | 86.90 | 87.70 | 87.70 | 0.23% | 50 |
| Aug 13, 2025 | 90.30 | 90.60 | 87.50 | 87.50 | 87.50 | -2.78% | 161 |
| Aug 12, 2025 | 86.60 | 90.00 | 86.60 | 90.00 | 90.00 | 2.97% | - |
| Aug 11, 2025 | 88.10 | 88.10 | 87.30 | 87.40 | 87.40 | -0.91% | - |
| Aug 8, 2025 | 85.10 | 88.20 | 85.10 | 88.20 | 88.20 | 3.28% | - |
| Aug 7, 2025 | 85.20 | 86.20 | 85.20 | 85.40 | 85.40 | -0.58% | 100 |
| Aug 6, 2025 | 89.20 | 89.50 | 85.90 | 85.90 | 85.90 | -4.45% | 333 |
| Aug 5, 2025 | 87.70 | 89.90 | 87.70 | 89.90 | 89.90 | 2.51% | 200 |
| Aug 4, 2025 | 87.60 | 88.20 | 87.60 | 87.70 | 87.70 | -0.79% | - |
| Aug 1, 2025 | 85.90 | 88.40 | 85.90 | 88.40 | 88.40 | 2.20% | 41 |
| Jul 31, 2025 | 89.00 | 89.00 | 86.50 | 86.50 | 86.50 | -8.66% | 269 |
| Jul 30, 2025 | 92.30 | 94.70 | 92.30 | 94.70 | 94.70 | 2.60% | - |
| Jul 29, 2025 | 88.50 | 94.60 | 88.50 | 92.30 | 92.30 | 5.13% | 70 |
| Jul 28, 2025 | 91.20 | 92.10 | 87.80 | 87.80 | 87.80 | -2.98% | 150 |
| Jul 25, 2025 | 91.10 | 92.00 | 90.50 | 90.50 | 90.50 | -1.42% | - |
| Jul 24, 2025 | 91.30 | 91.80 | 90.00 | 91.80 | 91.80 | 1.10% | 50 |
| Jul 23, 2025 | 93.00 | 93.00 | 90.80 | 90.80 | 90.80 | -2.26% | 180 |
| Jul 22, 2025 | 95.80 | 95.80 | 92.90 | 92.90 | 92.90 | -4.72% | 155 |
| Jul 21, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 0.41% | 121 |