ELMOS Semiconductor (ELTTF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -8.82% | 100 | 787.50 |
| Nov 04, 2026 | 136.00 | 141.90 | 130.10 | 136.00 | 136.00 | -3.03% | 0 | 0.00 |
| Nov 03, 2026 | 140.25 | 147.70 | 132.80 | 140.25 | 140.25 | +1.85% | 0 | 0.00 |
| Nov 02, 2026 | 137.70 | 145.00 | 130.40 | 137.70 | 137.70 | -0.11% | 0 | 0.00 |
| Oct 30, 2026 | 137.85 | 145.30 | 130.40 | 137.85 | 137.85 | -4.44% | 0 | 0.00 |
| Oct 29, 2026 | 144.25 | 150.50 | 138.00 | 144.25 | 144.25 | +0.31% | 0 | 0.00 |
| Oct 28, 2026 | 143.80 | 151.30 | 136.30 | 143.80 | 143.80 | +2.13% | 0 | 0.00 |
| Oct 27, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | +1.08% | 2 | 21.00 |
| Oct 26, 2026 | 139.30 | 145.40 | 133.20 | 139.30 | 139.30 | +4.33% | 0 | 0.00 |
| Oct 23, 2026 | 133.53 | 140.20 | 126.85 | 133.53 | 133.53 | -7.25% | 0 | 0.00 |
| Oct 22, 2026 | 143.96 | 150.81 | 137.10 | 143.96 | 143.96 | -3.84% | 0 | 0.00 |
| Oct 21, 2026 | 149.70 | 157.50 | 141.90 | 149.70 | 149.70 | +3.36% | 0 | 0.00 |
| Oct 20, 2026 | 144.84 | 151.90 | 137.77 | 144.84 | 144.84 | -3.44% | 0 | 0.00 |
| Oct 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | +3.99% | 2 | 1.21 |
| Oct 16, 2026 | 144.25 | 151.90 | 136.60 | 144.25 | 144.25 | +1.20% | 0 | 0.00 |
| Oct 15, 2026 | 142.55 | 147.80 | 137.29 | 142.55 | 142.55 | -4.13% | 0 | 0.00 |
| Oct 14, 2026 | 148.69 | 156.10 | 141.27 | 148.69 | 148.69 | -0.45% | 0 | 0.00 |
| Oct 13, 2026 | 149.35 | 157.10 | 141.60 | 149.35 | 149.35 | -7.15% | 0 | 0.00 |
| Oct 12, 2026 | 160.85 | 168.80 | 152.90 | 160.85 | 160.85 | -4.03% | 0 | 0.00 |
| Oct 09, 2026 | 167.60 | 175.90 | 159.30 | 167.60 | 167.60 | -0.65% | 0 | 0.00 |
| Oct 08, 2026 | 168.70 | 177.00 | 160.40 | 168.70 | 168.70 | -2.32% | 0 | 0.00 |
| Oct 07, 2026 | 172.72 | 181.00 | 164.43 | 172.72 | 172.72 | -3.99% | 0 | 0.00 |
| Oct 06, 2026 | 179.90 | 188.50 | 171.30 | 179.90 | 179.90 | +2.27% | 0 | 0.00 |
| Oct 05, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -2.01% | 4 | 2.52 |
| Oct 02, 2026 | 179.50 | 188.10 | 170.90 | 179.50 | 179.50 | +2.19% | 0 | 0.00 |
| Oct 01, 2026 | 175.65 | 184.20 | 167.10 | 175.65 | 175.65 | -0.03% | 0 | 0.00 |
| Sep 30, 2026 | 175.70 | 184.20 | 167.20 | 175.70 | 175.70 | +1.36% | 0 | 0.00 |
| Sep 29, 2026 | 173.35 | 181.80 | 164.90 | 173.35 | 173.35 | +5.28% | 0 | 0.00 |
| Sep 28, 2026 | 164.65 | 172.70 | 156.60 | 164.65 | 164.65 | -1.55% | 0 | 0.00 |
| Sep 25, 2026 | 167.25 | 175.40 | 159.10 | 167.25 | 167.25 | -0.48% | 0 | 0.00 |
| Sep 24, 2026 | 168.05 | 176.30 | 159.80 | 168.05 | 168.05 | -3.56% | 0 | 0.00 |
| Sep 23, 2026 | 174.25 | 182.70 | 165.80 | 174.25 | 174.25 | +0.01% | 0 | 0.00 |
| Sep 22, 2026 | 174.23 | 180.30 | 168.16 | 174.23 | 174.23 | +2.60% | 0 | 0.00 |
| Sep 21, 2026 | 169.82 | 177.80 | 161.84 | 169.82 | 169.82 | +4.18% | 0 | 0.00 |
| Sep 18, 2026 | 163.00 | 171.10 | 154.90 | 163.00 | 163.00 | -0.09% | 0 | 0.00 |
| Sep 17, 2026 | 163.15 | 171.30 | 155.00 | 163.15 | 163.15 | -0.12% | 0 | 0.00 |
| Sep 16, 2026 | 163.35 | 171.50 | 155.20 | 163.35 | 163.35 | +4.98% | 0 | 0.00 |
| Sep 15, 2026 | 155.60 | 163.50 | 147.70 | 155.60 | 155.60 | +1.87% | 0 | 0.00 |
| Sep 14, 2026 | 152.75 | 160.60 | 144.90 | 152.75 | 152.75 | -7.65% | 0 | 0.00 |
| Sep 11, 2026 | 165.40 | 173.60 | 157.20 | 165.40 | 165.40 | +1.29% | 0 | 0.00 |
| Sep 10, 2026 | 163.30 | 166.40 | 160.20 | 163.30 | 163.30 | -0.70% | 0 | 0.00 |
| Sep 09, 2026 | 164.45 | 172.60 | 156.30 | 164.45 | 164.45 | -0.57% | 0 | 0.00 |
| Sep 08, 2026 | 165.40 | 173.50 | 157.30 | 165.40 | 165.40 | +3.09% | 0 | 0.00 |
| Sep 07, 2026 | 160.45 | 166.90 | 154.00 | 160.45 | 160.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 160.45 | 166.90 | 154.00 | 160.45 | 160.45 | +3.18% | 0 | 0.00 |
| Sep 03, 2026 | 155.50 | 163.40 | 147.60 | 155.50 | 155.50 | +0.93% | 0 | 0.00 |
| Sep 02, 2026 | 154.06 | 159.80 | 148.32 | 154.06 | 154.06 | +1.22% | 0 | 0.00 |
| Sep 01, 2026 | 152.20 | 159.90 | 144.50 | 152.20 | 152.20 | -0.88% | 0 | 0.00 |
| Aug 31, 2026 | 153.55 | 161.40 | 145.70 | 153.55 | 153.55 | -2.07% | 0 | 0.00 |
| Aug 28, 2026 | 156.80 | 164.60 | 149.00 | 156.80 | 156.80 | -0.51% | 0 | 0.00 |
