TipRanks
Go Ultimate55% OFF

ELMOS Semiconductor (0N9K) Historical Prices

GB:0N9K historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026132.50127.80120.80121.00121.00-7.21%6,4711.31
Oct 29, 2026132.50131.20127.60130.40130.40+0.77%6,5001.34
Oct 28, 2026131.60131.00127.80129.40129.40+1.41%5,2451.09
Oct 27, 2026130.00128.20124.20127.60127.60+2.41%5,5731.18
Oct 26, 2026121.40125.00120.00124.60124.60+3.49%6,6931.44
Oct 23, 2026124.70125.20118.40120.40120.40-2.59%5,6381.22
Oct 22, 2026129.00129.80123.40123.60123.60-6.51%16,3463.71
Oct 21, 2026133.30133.20130.40132.20132.20+1.38%11,4152.70
Oct 20, 2026128.40131.60126.40130.40130.40-0.91%6,1171.47
Oct 19, 2026126.30132.40128.20131.60131.60+2.49%62,66919.83
Oct 16, 2026130.00131.00126.80128.40128.40+1.94%13,1204.43
Oct 15, 2026127.70129.00124.80125.95125.95-6.09%12,4814.46
Oct 14, 2026133.10135.00132.40134.11134.11+0.22%8,2572.33
Oct 13, 2026143.10139.60131.20133.82133.82-4.82%6,1391.69
Oct 12, 2026149.70147.40140.60140.60140.60-3.83%1290.03
Oct 09, 2026149.10151.05146.20146.20146.20-2.53%12,1782.76
Oct 08, 2026150.70155.40149.20150.00150.00-3.47%1,8980.43
Oct 07, 2026159.50157.60154.20155.40155.40-3.60%9070.20
Oct 06, 2026165.50162.40159.00161.20161.20+1.38%4910.10
Oct 05, 2026165.70163.20159.00159.00159.00-1.00%2620.06
Oct 02, 2026159.10160.80157.40160.60160.60+3.88%12,8512.86
Oct 01, 2026153.20159.80154.00154.60154.60-0.26%5,8381.32
Sep 30, 2026152.00155.00151.60155.00155.00+1.57%2290.05
Sep 29, 2026145.80153.20147.00152.60152.60+5.60%1,7660.40
Sep 28, 2026142.10145.60142.80144.51144.51-0.48%9190.21
Sep 25, 2026150.50147.40145.20145.20145.20-1.43%140.00
Sep 24, 2026151.70152.80144.80147.31147.31-1.93%2,9560.66
Sep 23, 2026154.80154.80149.80150.20150.20-2.47%27,3136.72
Sep 22, 2026144.00154.00148.60154.00154.00+3.91%5920.14
Sep 21, 2026144.00148.40141.40148.20148.20+5.11%4830.12
Sep 18, 2026143.10143.00140.20141.00141.00-0.14%1,5560.31
Sep 17, 2026142.10142.00136.60141.20141.20+1.29%1,3060.26
Sep 16, 2026133.90144.00139.40139.40139.40+3.41%7,3761.37
Sep 15, 2026135.70135.60131.80134.80134.80+1.66%2,7390.37
Sep 14, 2026143.30139.60132.00132.60132.60-6.49%9610.13
Sep 11, 2026144.40142.80140.40141.80141.80+0.42%20.00
Sep 10, 2026144.00144.00140.00141.20141.20-0.56%1800.02
Sep 09, 2026144.40143.20140.00142.00142.00+0.14%3300.03
Sep 08, 2026149.10143.80140.80141.80141.80-1.80%750.01
Sep 07, 2026144.40144.40141.20144.40144.40+3.74%310.00
Sep 04, 2026129.20139.40134.80139.20139.20+3.57%1880.02
Sep 03, 2026130.40135.00133.20134.40134.40+0.60%3450.03
Sep 02, 2026130.40133.60129.00133.60133.60+2.14%6,4620.59
Sep 01, 2026136.00133.20129.20130.80130.80-0.94%570.01
Aug 31, 2026133.20133.60131.40132.04132.04-1.32%1,0120.09
Aug 28, 2026137.80135.80132.00133.80133.80+0.75%690.01
Aug 27, 2026132.90135.40132.80132.80132.80-0.30%260.00
Aug 26, 2026138.20136.20132.20133.20133.20-1.62%840.01
Aug 25, 2026138.60137.40134.60135.40135.40+1.35%180.00
Aug 24, 2026138.40137.60132.00133.60133.60-2.91%3300.03