Elmos Semiconductor SE - ELG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.2	127.2	127.2	128.6	124.4	23,983
February 19, 2026	131	127.6	127.6	131	126.6	19,293
February 18, 2026	123	129.8	129.8	130.2	122.8	18,099
February 17, 2026	121	124.4	124.4	124.4	118.6	20,876
February 16, 2026	120	121.2	121.2	122.4	120	12,025
February 13, 2026	118.8	120	120	120	116.6	20,075
February 12, 2026	123.6	117.8	117.8	124	117.8	25,234
February 11, 2026	124	122.4	122.4	124	120	18,070
February 10, 2026	122	125	125	125.8	120.8	30,658
February 09, 2026	118.4	122.2	122.2	122.6	117.6	17,206
February 06, 2026	113.4	117.4	117.4	117.4	113.2	19,187
February 05, 2026	113.2	114	114	115	112.2	27,293
February 04, 2026	113	113	113	114.4	112	35,344
February 03, 2026	117.6	114	114	118	111	27,568
February 02, 2026	113	115.8	115.8	116.2	112.6	18,438
January 30, 2026	110.6	115.4	115.4	115.4	110.2	39,773
January 29, 2026	113.6	108.8	108.8	114.8	108	30,971
January 28, 2026	110.4	113.2	113.2	114.4	109.4	41,665
January 27, 2026	107	108.8	108.8	108.8	106.4	19,736
January 26, 2026	109.2	106.6	106.6	109.2	106.6	14,175
January 23, 2026	108.2	109.8	109.8	111	106.6	19,466
January 22, 2026	108.2	108.6	108.6	111.2	108.2	13,019
January 21, 2026	105.4	107.2	107.2	108	104.2	10,893
January 20, 2026	106	104.8	104.8	106.2	104	14,554
January 19, 2026	106.4	107.2	107.2	107.2	104.6	25,451
January 16, 2026	109.8	109.4	109.4	110.8	107.2	63,975
January 15, 2026	105.4	109.6	109.6	109.6	105.4	22,042
January 14, 2026	109.2	104.8	104.8	109.6	102	25,672
January 13, 2026	108.8	109.2	109.2	109.2	107	10,696
January 12, 2026	107.6	106.8	106.8	109	106.4	13,925
January 09, 2026	105.8	107.8	107.8	108.4	105	22,913
January 08, 2026	108.2	106.4	106.4	109.2	105.8	20,012
January 07, 2026	106.8	106.4	106.4	107.4	105	18,727
January 06, 2026	104	106.8	106.8	107	103.2	33,653
January 05, 2026	100	102.6	102.6	103.8	99.6	17,524
January 02, 2026	97.1	99.4	99.4	101	94.3	16,614
December 30, 2025	95.6	97	97	97.1	95.3	8,088
December 29, 2025	93	95.7	95.7	95.7	91.9	23,490
December 23, 2025	92	92.6	92.6	92.8	90.4	33,689
December 22, 2025	91.5	91	91	92.9	90.3	16,521
December 19, 2025	88.8	91	91	91	88.6	43,374
December 18, 2025	90.5	89.7	89.7	90.5	88.2	57,901
December 17, 2025	92.1	90.3	90.3	92.1	90	21,298
December 16, 2025	90.7	91.3	91.3	92.1	90.7	59,977
December 15, 2025	94.2	92	92	94.2	91.6	27,181
December 12, 2025	97.4	93.9	93.9	97.4	93.4	8,620
December 11, 2025	95.8	96.1	96.1	97.3	95.5	11,549
December 10, 2025	101.2	96.3	96.3	101.2	96.1	16,943
December 09, 2025	103.2	100.8	100.8	103.6	100.4	32,157
December 08, 2025	101.8	102	102	104.4	100.8	37,649
December 05, 2025	98.8	101.2	101.2	102.2	98.5	23,639
December 04, 2025	98.7	98.3	98.3	101.4	97.1	20,382
December 03, 2025	96.4	97.5	97.5	99.4	95	34,785
December 02, 2025	97.5	96.5	96.5	97.8	95.7	13,480
December 01, 2025	97.2	96.8	96.8	97.6	95.1	31,404
November 28, 2025	95.8	97.6	97.6	97.6	95.8	14,064
November 27, 2025	95.6	95.3	95.3	95.6	94.6	15,684
November 26, 2025	92.5	95	95	95	91.5	17,099
November 25, 2025	92.7	92.5	92.5	93.4	91.4	18,890
November 24, 2025	89.7	92.2	92.2	92.2	89.3	29,607

Elmos Semiconductor SE (ELG.DE) XETRA