Elmos Semiconductor SE (VIE:ELMO)
Austria
· Delayed Price · Currency is EUR 101.40
+2.70 (2.74%)
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 | 98.80 | 101.40 | 98.80 | 101.40 | 101.40 | 2.74% | - |
| Dec 4, 2025 | 100.40 | 100.40 | 98.70 | 98.70 | 98.70 | 1.65% | - |
| Dec 3, 2025 | 97.80 | 98.20 | 96.10 | 97.10 | 97.10 | 0.83% | 92 |
| Dec 2, 2025 | 97.30 | 97.30 | 96.00 | 96.30 | 96.30 | -0.21% | - |
| Dec 1, 2025 | 97.00 | 97.00 | 95.80 | 96.50 | 96.50 | -1.03% | - |
| Nov 28, 2025 | 96.20 | 97.50 | 96.20 | 97.50 | 97.50 | 2.52% | - |
| Nov 27, 2025 | 95.30 | 95.30 | 95.00 | 95.10 | 95.10 | 0.53% | - |
| Nov 26, 2025 | 93.90 | 94.60 | 92.00 | 94.60 | 94.60 | 2.60% | - |
| Nov 25, 2025 | 93.30 | 93.30 | 91.90 | 92.20 | 92.20 | 1.21% | - |
| Nov 24, 2025 | 90.00 | 91.10 | 90.00 | 91.10 | 91.10 | 2.71% | - |
| Nov 21, 2025 | 90.70 | 90.70 | 88.70 | 88.70 | 88.70 | -2.74% | - |
| Nov 20, 2025 | 93.30 | 93.30 | 91.20 | 91.20 | 91.20 | -0.44% | - |
| Nov 19, 2025 | 91.20 | 91.60 | 90.50 | 91.60 | 91.60 | 0.99% | - |
| Nov 18, 2025 | 90.50 | 91.20 | 90.50 | 90.70 | 90.70 | -2.68% | - |
| Nov 17, 2025 | 91.20 | 93.20 | 91.20 | 93.20 | 93.20 | 0.76% | - |
| Nov 14, 2025 | 91.00 | 92.50 | 87.80 | 92.50 | 92.50 | 1.76% | - |
| Nov 13, 2025 | 90.90 | 90.90 | 89.50 | 90.90 | 90.90 | 0.11% | - |
| Nov 12, 2025 | 90.80 | 91.70 | 90.80 | 90.80 | 90.80 | -0.22% | - |
| Nov 11, 2025 | 90.40 | 91.80 | 90.40 | 91.00 | 91.00 | -0.11% | - |
| Nov 10, 2025 | 92.70 | 92.70 | 91.10 | 91.10 | 91.10 | 0.66% | 70 |
| Nov 7, 2025 | 90.40 | 90.80 | 90.40 | 90.50 | 90.50 | 0.89% | - |
| Nov 6, 2025 | 89.60 | 92.30 | 89.60 | 89.70 | 89.70 | 1.01% | - |
| Nov 5, 2025 | 89.40 | 89.90 | 87.90 | 88.80 | 88.80 | -1.55% | - |
| Nov 4, 2025 | 86.70 | 90.20 | 86.70 | 90.20 | 90.20 | 12.89% | - |
| Nov 3, 2025 | 81.80 | 81.80 | 79.90 | 79.90 | 79.90 | -2.68% | - |
| Oct 31, 2025 | 84.40 | 84.40 | 81.50 | 82.10 | 82.10 | -0.97% | - |
| Oct 30, 2025 | 80.90 | 83.60 | 80.90 | 82.90 | 82.90 | -0.48% | - |
| Oct 29, 2025 | 81.30 | 84.10 | 81.30 | 83.30 | 83.30 | 2.08% | - |
| Oct 28, 2025 | 83.90 | 83.90 | 81.60 | 81.60 | 81.60 | -2.63% | - |
| Oct 27, 2025 | 85.60 | 85.60 | 83.80 | 83.80 | 83.80 | -0.12% | - |
| Oct 24, 2025 | 83.30 | 83.90 | 83.30 | 83.90 | 83.90 | 2.32% | - |
| Oct 23, 2025 | 82.90 | 82.90 | 81.30 | 82.00 | 82.00 | -1.68% | - |
| Oct 22, 2025 | 82.70 | 83.50 | 82.10 | 83.40 | 83.40 | -1.30% | - |
| Oct 21, 2025 | 83.20 | 84.90 | 83.20 | 84.50 | 84.50 | 1.56% | - |
| Oct 20, 2025 | 81.50 | 83.20 | 81.50 | 83.20 | 83.20 | 4.00% | - |
| Oct 17, 2025 | 79.80 | 80.00 | 79.20 | 80.00 | 80.00 | -1.96% | - |
| Oct 16, 2025 | 81.10 | 81.60 | 80.00 | 81.60 | 81.60 | 0.74% | - |
| Oct 15, 2025 | 81.10 | 81.70 | 81.00 | 81.00 | 81.00 | 2.02% | - |
| Oct 14, 2025 | 79.00 | 79.40 | 78.90 | 79.40 | 79.40 | -1.37% | - |
| Oct 13, 2025 | 81.90 | 81.90 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Oct 10, 2025 | 81.00 | 81.90 | 79.00 | 79.00 | 79.00 | -3.42% | - |
| Oct 9, 2025 | 82.60 | 83.30 | 81.80 | 81.80 | 81.80 | 0.99% | - |
| Oct 8, 2025 | 82.20 | 82.20 | 79.60 | 81.00 | 81.00 | -2.06% | - |
| Oct 7, 2025 | 84.40 | 84.40 | 82.70 | 82.70 | 82.70 | -1.66% | - |
| Oct 6, 2025 | 83.20 | 84.10 | 82.40 | 84.10 | 84.10 | 1.57% | - |
| Oct 3, 2025 | 82.50 | 82.80 | 82.50 | 82.80 | 82.80 | -1.90% | - |
| Oct 2, 2025 | 84.60 | 85.80 | 84.40 | 84.40 | 84.40 | 2.68% | - |
| Oct 1, 2025 | 81.80 | 82.70 | 81.50 | 82.20 | 82.20 | 0.61% | - |
| Sep 30, 2025 | 81.80 | 82.20 | 81.70 | 81.70 | 81.70 | -0.61% | - |
| Sep 29, 2025 | 81.50 | 82.20 | 81.00 | 82.20 | 82.20 | 0.98% | - |
| Sep 26, 2025 | 81.30 | 81.40 | 81.00 | 81.40 | 81.40 | -1.69% | - |
| Sep 25, 2025 | 83.50 | 83.50 | 82.10 | 82.80 | 82.80 | -0.48% | - |
| Sep 24, 2025 | 84.30 | 84.30 | 83.20 | 83.20 | 83.20 | -0.48% | - |
| Sep 23, 2025 | 82.50 | 84.60 | 82.50 | 83.60 | 83.60 | 2.20% | - |
| Sep 22, 2025 | 81.40 | 81.80 | 80.20 | 81.80 | 81.80 | 1.49% | - |
| Sep 19, 2025 | 82.60 | 82.60 | 79.40 | 80.60 | 80.60 | -1.10% | - |
| Sep 18, 2025 | 79.10 | 81.50 | 79.10 | 81.50 | 81.50 | 5.98% | - |
| Sep 17, 2025 | 77.30 | 77.30 | 76.20 | 76.90 | 76.90 | -1.16% | - |
| Sep 16, 2025 | 77.60 | 77.80 | 77.50 | 77.80 | 77.80 | 0.78% | - |
| Sep 15, 2025 | 78.10 | 78.10 | 77.10 | 77.20 | 77.20 | 0.92% | - |
| Sep 12, 2025 | 78.60 | 78.60 | 76.50 | 76.50 | 76.50 | -1.80% | - |
| Sep 11, 2025 | 77.70 | 78.20 | 77.70 | 77.90 | 77.90 | 0.13% | - |
| Sep 10, 2025 | 79.10 | 79.10 | 77.80 | 77.80 | 77.80 | -0.51% | - |
| Sep 9, 2025 | 79.00 | 79.00 | 78.10 | 78.20 | 78.20 | -1.01% | - |
| Sep 8, 2025 | 77.30 | 79.00 | 77.30 | 79.00 | 79.00 | 3.54% | - |
| Sep 5, 2025 | 77.70 | 77.70 | 76.30 | 76.30 | 76.30 | -0.39% | - |
| Sep 4, 2025 | 76.80 | 77.10 | 76.00 | 76.60 | 76.60 | -0.26% | - |
| Sep 3, 2025 | 80.00 | 80.00 | 76.80 | 76.80 | 76.80 | -1.41% | - |
| Sep 2, 2025 | 78.40 | 78.40 | 77.70 | 77.90 | 77.90 | -3.23% | - |
| Sep 1, 2025 | 81.10 | 81.10 | 80.50 | 80.50 | 80.50 | -1.47% | - |
| Aug 29, 2025 | 84.30 | 84.30 | 81.70 | 81.70 | 81.70 | -3.08% | - |
| Aug 28, 2025 | 84.50 | 85.00 | 84.30 | 84.30 | 84.30 | 0.48% | - |
| Aug 27, 2025 | 84.50 | 84.50 | 83.90 | 83.90 | 83.90 | -1.18% | - |
| Aug 26, 2025 | 85.40 | 85.40 | 84.30 | 84.90 | 84.90 | -0.82% | - |
| Aug 25, 2025 | 85.50 | 85.60 | 85.00 | 85.60 | 85.60 | -0.23% | - |
| Aug 22, 2025 | 84.20 | 85.80 | 84.20 | 85.80 | 85.80 | 1.78% | - |
| Aug 21, 2025 | 85.50 | 85.50 | 84.30 | 84.30 | 84.30 | 0.12% | - |
| Aug 20, 2025 | 84.70 | 85.40 | 84.20 | 84.20 | 84.20 | -1.98% | - |
| Aug 19, 2025 | 87.70 | 87.70 | 85.80 | 85.90 | 85.90 | -1.04% | - |
| Aug 18, 2025 | 86.90 | 87.00 | 86.50 | 86.80 | 86.80 | -1.36% | - |
| Aug 15, 2025 | 89.00 | 89.00 | 86.90 | 88.00 | 88.00 | 0.34% | - |
| Aug 14, 2025 | 89.10 | 89.10 | 87.70 | 87.70 | 87.70 | 0.11% | - |
| Aug 13, 2025 | 89.40 | 90.30 | 87.60 | 87.60 | 87.60 | -2.67% | - |
| Aug 12, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.09% | - |
| Aug 11, 2025 | 87.90 | 87.90 | 87.30 | 87.30 | 87.30 | -1.13% | - |
| Aug 8, 2025 | 86.20 | 88.30 | 86.20 | 88.30 | 88.30 | 3.27% | - |
| Aug 7, 2025 | 86.40 | 86.90 | 85.50 | 85.50 | 85.50 | -0.70% | - |
| Aug 6, 2025 | 89.70 | 89.70 | 86.10 | 86.10 | 86.10 | -3.91% | - |
| Aug 5, 2025 | 89.50 | 89.80 | 89.10 | 89.60 | 89.60 | 2.05% | - |
| Aug 4, 2025 | 88.20 | 88.50 | 87.80 | 87.80 | 87.80 | 1.04% | - |
| Aug 1, 2025 | 87.60 | 87.60 | 86.20 | 86.90 | 86.90 | -0.46% | - |
| Jul 31, 2025 | 93.30 | 93.30 | 87.30 | 87.30 | 87.30 | -7.72% | - |
| Jul 30, 2025 | 94.30 | 94.60 | 94.20 | 94.60 | 94.60 | 2.05% | - |
| Jul 29, 2025 | 93.90 | 93.90 | 92.10 | 92.70 | 92.70 | 4.16% | - |
| Jul 28, 2025 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Jul 25, 2025 | 91.70 | 92.10 | 91.00 | 91.00 | 91.00 | -1.19% | - |
| Jul 24, 2025 | 90.00 | 92.10 | 88.70 | 92.10 | 92.10 | 1.32% | - |
| Jul 23, 2025 | 91.90 | 91.90 | 90.90 | 90.90 | 90.90 | -2.15% | - |
| Jul 22, 2025 | 96.40 | 96.40 | 92.90 | 92.90 | 92.90 | -4.82% | - |
| Jul 21, 2025 | 97.20 | 97.80 | 97.20 | 97.60 | 97.60 | 0.41% | - |