ELMOS Semiconductor(DE:ELG)
€113.00-7.60 (-1.05%)
DE:ELG
ELMOS Semiconductor historical prices
€113.00
At close:-7.60 (-1.05%)
Want to see DE:ELG full AI Analyst Report?
ELMOS Semiconductor (ELG) Historical Prices
53 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 124.00 | 124.20 | 112.80 | 113.00 | 113.00 | -1.05% | 84,434 | 3.44 |
| Nov 09, 2026 | 115.40 | 121.00 | 113.60 | 120.60 | 120.60 | +5.60% | 37,719 | 1.55 |
| Nov 06, 2026 | 111.80 | 114.20 | 110.00 | 114.20 | 114.20 | +2.33% | 31,618 | 1.30 |
| Nov 05, 2026 | 117.20 | 119.60 | 107.60 | 111.60 | 111.60 | -6.22% | 41,017 | 1.69 |
| Nov 04, 2026 | 125.80 | 126.80 | 118.60 | 119.00 | 119.00 | -4.80% | 17,067 | 0.70 |
| Nov 03, 2026 | 119.80 | 126.20 | 118.60 | 125.00 | 125.00 | +1.63% | 19,581 | 0.79 |
| Nov 02, 2026 | 123.20 | 124.60 | 121.20 | 123.00 | 123.00 | +1.65% | 23,814 | 0.95 |
| Oct 30, 2026 | 127.00 | 127.00 | 120.80 | 121.00 | 121.00 | -6.92% | 28,708 | 1.09 |
| Oct 29, 2026 | 128.00 | 131.00 | 127.40 | 130.00 | 130.00 | +1.09% | 20,352 | 0.77 |
| Oct 28, 2026 | 130.60 | 130.60 | 127.40 | 128.60 | 128.60 | +0.63% | 15,214 | 0.56 |
| Oct 27, 2026 | 125.00 | 128.60 | 123.60 | 127.80 | 127.80 | +3.06% | 17,733 | 0.65 |
| Oct 26, 2026 | 120.60 | 125.20 | 120.00 | 124.00 | 124.00 | +2.48% | 19,301 | 0.70 |
| Oct 23, 2026 | 124.00 | 124.60 | 118.60 | 121.00 | 121.00 | -1.31% | 31,137 | 1.13 |
| Oct 22, 2026 | 127.00 | 129.60 | 122.60 | 122.60 | 122.60 | -7.96% | 36,371 | 1.33 |
| Oct 21, 2026 | 131.40 | 133.60 | 130.00 | 133.20 | 133.20 | +2.78% | 25,733 | 0.95 |
| Oct 20, 2026 | 128.60 | 131.40 | 126.00 | 129.60 | 129.60 | -1.52% | 20,829 | 0.76 |
| Oct 19, 2026 | 129.20 | 132.60 | 128.20 | 131.60 | 131.60 | +2.65% | 51,306 | 1.91 |
| Oct 16, 2026 | 130.00 | 130.80 | 126.60 | 128.20 | 128.20 | +0.47% | 37,546 | 1.41 |
| Oct 15, 2026 | 127.40 | 129.20 | 124.00 | 127.60 | 127.60 | -4.63% | 65,122 | 2.51 |
| Oct 14, 2026 | 133.60 | 135.40 | 132.40 | 133.80 | 133.80 | +1.98% | 36,993 | 1.41 |
| Oct 13, 2026 | 139.00 | 139.00 | 131.20 | 131.20 | 131.20 | -6.29% | 35,772 | 1.37 |
| Oct 12, 2026 | 143.00 | 146.40 | 140.00 | 140.00 | 140.00 | -4.24% | 13,269 | 0.50 |
| Oct 09, 2026 | 148.40 | 151.60 | 146.20 | 146.20 | 146.20 | -0.68% | 18,192 | 0.69 |
| Oct 08, 2026 | 154.40 | 154.40 | 146.80 | 147.20 | 147.20 | -5.28% | 26,704 | 1.01 |
| Oct 07, 2026 | 158.00 | 159.00 | 154.00 | 155.40 | 155.40 | -3.72% | 18,421 | 0.70 |
| Oct 06, 2026 | 161.00 | 162.60 | 158.40 | 161.40 | 161.40 | +2.15% | 25,610 | 0.97 |
| Oct 05, 2026 | 161.60 | 163.80 | 158.00 | 158.00 | 158.00 | -1.62% | 19,041 | 0.72 |
| Oct 02, 2026 | 157.80 | 160.80 | 156.40 | 160.60 | 160.60 | +3.75% | 28,331 | 1.06 |
| Oct 01, 2026 | 156.60 | 159.60 | 154.00 | 154.80 | 154.80 | -0.13% | 28,823 | 1.08 |
| Sep 30, 2026 | 152.40 | 155.80 | 152.40 | 155.00 | 155.00 | +1.71% | 19,370 | 0.73 |
| Sep 29, 2026 | 146.20 | 153.20 | 146.20 | 152.40 | 152.40 | +5.39% | 18,731 | 0.70 |
| Sep 28, 2026 | 144.40 | 146.80 | 142.40 | 144.60 | 144.60 | -0.96% | 17,206 | 0.63 |
| Sep 25, 2026 | 146.40 | 147.60 | 145.00 | 146.00 | 146.00 | +1.11% | 10,949 | 0.40 |
| Sep 24, 2026 | 152.00 | 152.20 | 144.40 | 144.40 | 144.40 | -3.99% | 15,319 | 0.56 |
| Sep 23, 2026 | 154.40 | 154.60 | 149.40 | 150.40 | 150.40 | -1.96% | 15,638 | 0.56 |
| Sep 22, 2026 | 150.00 | 154.20 | 147.60 | 153.40 | 153.40 | +2.68% | 23,196 | 0.83 |
| Sep 21, 2026 | 142.20 | 149.40 | 142.00 | 149.40 | 149.40 | +6.26% | 25,455 | 0.90 |
| Sep 18, 2026 | 141.60 | 143.60 | 140.20 | 140.60 | 140.60 | +0.00% | 38,025 | 1.35 |
| Sep 17, 2026 | 138.60 | 142.20 | 135.40 | 140.60 | 140.60 | +0.57% | 19,412 | 0.69 |
| Sep 16, 2026 | 140.40 | 144.80 | 139.00 | 139.80 | 139.80 | +3.25% | 24,592 | 0.77 |
| Sep 15, 2026 | 132.60 | 136.20 | 131.60 | 135.40 | 135.40 | +2.58% | 37,517 | 1.18 |
| Sep 14, 2026 | 139.00 | 139.20 | 131.40 | 132.00 | 132.00 | -7.43% | 19,752 | 0.62 |
| Sep 11, 2026 | 141.60 | 143.00 | 140.40 | 142.60 | 142.60 | +1.28% | 14,881 | 0.46 |
| Sep 10, 2026 | 144.00 | 144.00 | 140.00 | 140.80 | 140.80 | -1.26% | 14,579 | 0.45 |
| Sep 09, 2026 | 141.00 | 143.20 | 139.00 | 142.60 | 142.60 | -0.42% | 18,271 | 0.56 |
| Sep 08, 2026 | 143.00 | 143.80 | 140.80 | 143.20 | 143.20 | -0.56% | 13,023 | 0.40 |
| Sep 07, 2026 | 141.20 | 144.60 | 141.20 | 144.00 | 144.00 | +3.00% | 22,995 | 0.69 |
| Sep 04, 2026 | 134.20 | 140.00 | 134.20 | 139.80 | 139.80 | +4.17% | 27,168 | 0.82 |
| Sep 03, 2026 | 133.00 | 135.40 | 132.00 | 134.20 | 134.20 | -1.03% | 24,649 | 0.74 |
| Sep 02, 2026 | 130.40 | 135.60 | 129.00 | 135.60 | 135.60 | +3.20% | 32,329 | 0.97 |
