Elmos Semiconductor SE (VIE:ELMO)
Austria
· Delayed Price · Currency is EUR 144.20
+4.60 (3.30%)
Last updated: Mar 10, 2026, 11:00 AM CET
Elmos Semiconductor SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.00 | 139.60 | 135.00 | 139.60 | - | -0.14% | - |
| Mar 6, 2026 | 145.60 | 145.60 | 139.80 | 139.80 | 139.80 | -7.54% | - |
| Mar 5, 2026 | 150.20 | 152.20 | 150.20 | 151.20 | 151.20 | 1.89% | - |
| Mar 4, 2026 | 146.60 | 149.00 | 146.60 | 148.40 | 148.40 | 2.20% | 58 |
| Mar 3, 2026 | 146.00 | 146.00 | 144.60 | 145.20 | 145.20 | -4.22% | - |
| Mar 2, 2026 | 143.60 | 151.60 | 143.60 | 151.60 | 151.60 | 4.12% | 127 |
| Feb 27, 2026 | 147.20 | 147.20 | 145.60 | 145.60 | 145.60 | -0.14% | - |
| Feb 26, 2026 | 144.20 | 149.40 | 144.20 | 145.80 | 145.80 | 2.82% | - |
| Feb 25, 2026 | 141.80 | 141.80 | 140.20 | 141.80 | 141.80 | 1.29% | - |
| Feb 24, 2026 | 138.60 | 140.00 | 138.60 | 140.00 | 140.00 | 9.89% | - |
| Feb 23, 2026 | 126.80 | 128.00 | 125.00 | 127.40 | 127.40 | - | - |
| Feb 20, 2026 | 127.40 | 127.40 | 125.80 | 127.40 | 127.40 | -0.16% | - |
| Feb 19, 2026 | 128.60 | 128.60 | 127.60 | 127.60 | 127.60 | -2.00% | - |
| Feb 18, 2026 | 123.60 | 130.20 | 123.60 | 130.20 | 130.20 | 5.17% | - |
| Feb 17, 2026 | 121.00 | 123.80 | 119.20 | 123.80 | 123.80 | 2.15% | - |
| Feb 16, 2026 | 120.20 | 122.40 | 120.20 | 121.20 | 121.20 | 1.34% | - |
| Feb 13, 2026 | 117.80 | 119.60 | 117.40 | 119.60 | 119.60 | 0.67% | - |
| Feb 12, 2026 | 124.00 | 124.00 | 118.80 | 118.80 | 118.80 | -3.26% | - |
| Feb 11, 2026 | 122.80 | 122.80 | 120.20 | 122.80 | 122.80 | -1.92% | - |
| Feb 10, 2026 | 121.40 | 125.20 | 121.40 | 125.20 | 125.20 | 2.96% | 79 |
| Feb 9, 2026 | 118.40 | 121.60 | 118.40 | 121.60 | 121.60 | 4.11% | - |
| Feb 6, 2026 | 113.80 | 116.80 | 113.80 | 116.80 | 116.80 | 2.64% | - |
| Feb 5, 2026 | 113.20 | 114.20 | 113.20 | 113.80 | 113.80 | 1.25% | 79 |
| Feb 4, 2026 | 113.40 | 113.80 | 112.40 | 112.40 | 112.40 | -1.23% | - |
| Feb 3, 2026 | 117.80 | 117.80 | 113.80 | 113.80 | 113.80 | -0.35% | - |
| Feb 2, 2026 | 113.80 | 114.80 | 113.80 | 114.20 | 114.20 | -0.87% | - |
| Jan 30, 2026 | 110.80 | 115.20 | 110.80 | 115.20 | 115.20 | 3.41% | - |
| Jan 29, 2026 | 114.60 | 114.60 | 111.40 | 111.40 | 111.40 | -0.54% | - |
| Jan 28, 2026 | 113.40 | 113.40 | 111.40 | 112.00 | 112.00 | 3.32% | 79 |
| Jan 27, 2026 | 107.00 | 108.40 | 107.00 | 108.40 | 108.40 | 1.12% | - |
| Jan 26, 2026 | 108.60 | 108.60 | 107.20 | 107.20 | 107.20 | -2.72% | - |
| Jan 23, 2026 | 107.80 | 110.40 | 107.20 | 110.20 | 110.20 | -0.36% | 79 |
| Jan 22, 2026 | 108.80 | 110.60 | 108.80 | 110.60 | 110.60 | 2.79% | - |
| Jan 21, 2026 | 105.20 | 107.60 | 104.60 | 107.60 | 107.60 | 2.67% | - |
| Jan 20, 2026 | 105.20 | 105.20 | 104.60 | 104.80 | 104.80 | -1.87% | - |
| Jan 19, 2026 | 107.20 | 107.20 | 105.20 | 106.80 | 106.80 | -2.02% | - |
| Jan 16, 2026 | 108.80 | 109.60 | 107.40 | 109.00 | 109.00 | -0.18% | - |
| Jan 15, 2026 | 107.20 | 109.20 | 106.80 | 109.20 | 109.20 | 4.60% | - |
| Jan 14, 2026 | 109.20 | 109.20 | 102.80 | 104.40 | 104.40 | -4.04% | 79 |
| Jan 13, 2026 | 107.80 | 108.80 | 107.20 | 108.80 | 108.80 | 0.93% | - |
| Jan 12, 2026 | 107.60 | 108.40 | 107.60 | 107.80 | 107.80 | -0.37% | - |
| Jan 9, 2026 | 107.20 | 108.20 | 105.80 | 108.20 | 108.20 | 1.31% | - |
| Jan 8, 2026 | 106.80 | 108.40 | 106.20 | 106.80 | 106.80 | -0.19% | - |
| Jan 7, 2026 | 107.00 | 107.00 | 105.60 | 107.00 | 107.00 | 1.13% | - |
| Jan 6, 2026 | 104.40 | 105.80 | 103.80 | 105.80 | 105.80 | 2.32% | - |
| Jan 5, 2026 | 101.40 | 103.40 | 101.20 | 103.40 | 103.40 | 4.02% | - |
| Jan 2, 2026 | 95.30 | 99.40 | 95.30 | 99.40 | 99.40 | 3.22% | - |
| Dec 30, 2025 | 95.20 | 96.30 | 95.20 | 96.30 | 96.30 | 0.73% | - |
| Dec 29, 2025 | 93.00 | 95.60 | 92.70 | 95.60 | 95.60 | 4.48% | - |
| Dec 23, 2025 | 91.00 | 91.50 | 90.60 | 91.50 | 91.50 | 0.88% | - |
| Dec 22, 2025 | 92.00 | 92.00 | 90.70 | 90.70 | 90.70 | 0.55% | - |
| Dec 19, 2025 | 88.70 | 90.50 | 88.70 | 90.20 | 90.20 | 1.35% | - |
| Dec 18, 2025 | 90.40 | 90.40 | 88.70 | 89.00 | 89.00 | -1.44% | - |
| Dec 17, 2025 | 92.00 | 92.00 | 90.30 | 90.30 | 90.30 | -1.20% | - |
| Dec 16, 2025 | 91.20 | 91.80 | 91.20 | 91.40 | 91.40 | -0.87% | - |
| Dec 15, 2025 | 93.70 | 93.70 | 92.20 | 92.20 | 92.20 | -1.81% | 20 |
| Dec 12, 2025 | 97.00 | 97.00 | 93.90 | 93.90 | 93.90 | -2.49% | - |
| Dec 11, 2025 | 96.40 | 96.80 | 96.10 | 96.30 | 96.30 | -0.31% | - |
| Dec 10, 2025 | 101.20 | 101.20 | 96.60 | 96.60 | 96.60 | -4.92% | - |
| Dec 9, 2025 | 103.60 | 103.60 | 101.00 | 101.60 | 101.60 | -0.97% | - |
| Dec 8, 2025 | 101.40 | 103.20 | 101.40 | 102.60 | 102.60 | 1.18% | - |
| 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% | - |