Elmos Semiconductor SE (ELG.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 145.20 | 150.20 | 144.80 | 146.00 | +0.41% | 31,661 |
| 2026-08-06 | 147.20 | 147.20 | 142.00 | 145.40 | -2.02% | 35,053 |
| 2026-08-05 | 144.00 | 151.20 | 143.20 | 148.40 | +3.63% | 41,347 |
| 2026-08-04 | 148.80 | 150.60 | 138.40 | 143.20 | -3.89% | 113,888 |
| 2026-08-03 | 148.40 | 149.40 | 142.80 | 149.00 | +2.05% | 33,726 |
| 2026-07-31 | 150.00 | 150.80 | 145.40 | 146.00 | +1.53% | 47,299 |
| 2026-07-30 | 141.80 | 145.40 | 139.00 | 143.80 | +3.16% | 28,770 |
| 2026-07-29 | 142.00 | 144.20 | 137.20 | 139.40 | -4.52% | 45,228 |
| 2026-07-28 | 147.20 | 149.60 | 144.00 | 146.00 | -3.05% | 29,553 |
| 2026-07-27 | 161.00 | 161.00 | 150.60 | 150.60 | -5.40% | 16,351 |
| 2026-07-24 | 160.00 | 163.80 | 158.80 | 159.20 | -1.12% | 18,887 |
| 2026-07-23 | 157.00 | 161.20 | 153.00 | 161.00 | -0.12% | 31,198 |
| 2026-07-22 | 158.60 | 161.20 | 157.40 | 161.20 | +0.50% | 16,449 |
| 2026-07-21 | 153.00 | 160.40 | 153.00 | 160.40 | +5.53% | 23,230 |
| 2026-07-20 | 157.40 | 157.80 | 152.00 | 152.00 | -3.31% | 23,042 |
| 2026-07-17 | 157.40 | 157.60 | 151.80 | 157.20 | -2.12% | 53,894 |
| 2026-07-16 | 157.00 | 160.80 | 155.40 | 160.60 | +1.65% | 28,488 |
| 2026-07-15 | 163.00 | 163.80 | 157.20 | 158.00 | -2.23% | 29,341 |
| 2026-07-14 | 161.80 | 165.20 | 159.00 | 161.60 | -1.22% | 20,034 |
| 2026-07-13 | 166.60 | 168.80 | 162.80 | 163.60 | -3.76% | 26,311 |
| 2026-07-10 | 166.60 | 170.00 | 165.00 | 170.00 | +0.95% | 26,442 |
| 2026-07-09 | 166.20 | 170.80 | 164.00 | 168.40 | +5.51% | 20,490 |
| 2026-07-08 | 161.00 | 162.40 | 156.00 | 159.60 | -0.50% | 28,602 |
| 2026-07-07 | 169.00 | 169.60 | 160.20 | 160.40 | -6.96% | 42,176 |
| 2026-07-06 | 172.80 | 173.80 | 167.60 | 172.40 | -1.26% | 24,293 |
| 2026-07-03 | 175.80 | 179.00 | 174.60 | 174.60 | +0.23% | 20,259 |
| 2026-07-02 | 176.20 | 186.40 | 174.00 | 174.20 | -3.44% | 32,289 |
| 2026-07-01 | 180.00 | 183.00 | 176.80 | 180.40 | +0.00% | 41,000 |
| 2026-06-30 | 183.80 | 183.80 | 178.60 | 180.40 | +2.62% | 17,204 |
| 2026-06-29 | 178.00 | 182.60 | 172.40 | 175.80 | -0.68% | 21,818 |
| 2026-06-26 | 175.40 | 178.40 | 174.40 | 177.00 | -0.45% | 28,194 |
| 2026-06-25 | 184.00 | 184.20 | 173.60 | 177.80 | -0.78% | 40,850 |
| 2026-06-24 | 182.00 | 185.80 | 176.60 | 179.20 | -2.18% | 38,928 |
| 2026-06-23 | 183.40 | 185.20 | 177.80 | 183.20 | -2.86% | 32,017 |
| 2026-06-22 | 183.00 | 190.20 | 182.80 | 188.60 | +3.74% | 25,900 |
| 2026-06-19 | 177.00 | 182.40 | 177.00 | 181.80 | +2.13% | 260,097 |
| 2026-06-18 | 176.40 | 178.20 | 173.80 | 178.00 | +3.13% | 36,439 |
| 2026-06-17 | 171.80 | 172.60 | 168.40 | 172.60 | +0.82% | 25,740 |
| 2026-06-16 | 175.80 | 177.80 | 169.60 | 171.20 | -2.28% | 25,563 |
| 2026-06-15 | 178.80 | 178.80 | 173.00 | 175.20 | +0.34% | 33,008 |
| 2026-06-12 | 169.40 | 174.60 | 166.40 | 174.60 | +3.93% | 28,182 |
| 2026-06-11 | 160.00 | 168.00 | 160.00 | 168.00 | +5.26% | 29,868 |
| 2026-06-10 | 166.40 | 168.40 | 159.60 | 159.60 | -5.67% | 39,740 |
| 2026-06-09 | 177.80 | 179.00 | 169.20 | 169.20 | -4.73% | 29,545 |
| 2026-06-08 | 171.60 | 178.20 | 170.20 | 177.60 | +0.00% | 19,451 |
| 2026-06-05 | 176.20 | 180.00 | 175.40 | 177.60 | -2.42% | 36,802 |
| 2026-06-04 | 187.40 | 187.40 | 177.20 | 182.00 | -2.47% | 21,555 |
| 2026-06-03 | 186.80 | 189.60 | 182.40 | 186.60 | -1.48% | 30,479 |
| 2026-06-02 | 176.80 | 189.40 | 175.60 | 189.40 | +8.48% | 38,485 |
| 2026-06-01 | 180.00 | 183.00 | 173.80 | 174.60 | -3.43% | 41,646 |
| 2026-05-29 | 181.80 | 183.40 | 176.60 | 180.80 | +0.22% | 85,230 |
| 2026-05-28 | 181.80 | 185.40 | 178.00 | 180.40 | -1.96% | 41,886 |
| 2026-05-27 | 184.60 | 186.00 | 180.20 | 184.00 | -0.65% | 31,356 |
| 2026-05-26 | 188.00 | 188.40 | 184.40 | 185.20 | -2.01% | 28,483 |
| 2026-05-25 | 192.20 | 192.20 | 188.00 | 189.00 | +0.32% | 15,771 |
| 2026-05-22 | 186.60 | 189.40 | 184.00 | 188.40 | +3.74% | 45,627 |
| 2026-05-21 | 184.00 | 184.40 | 180.00 | 181.60 | -1.30% | 33,198 |
| 2026-05-20 | 174.20 | 184.00 | 174.20 | 184.00 | +5.26% | 28,287 |
| 2026-05-19 | 175.00 | 177.40 | 171.40 | 174.80 | -1.35% | 43,916 |
| 2026-05-18 | 175.20 | 181.40 | 175.00 | 177.20 | +0.68% | 45,856 |
| 2026-05-15 | 175.00 | 180.00 | 173.60 | 176.00 | -2.11% | 100,687 |
| 2026-05-14 | 177.40 | 179.80 | 174.60 | 179.80 | +2.16% | 119,917 |
| 2026-05-13 | 174.00 | 178.20 | 172.20 | 176.00 | +3.53% | 74,243 |
| 2026-05-12 | 176.00 | 182.80 | 169.20 | 170.00 | -11.73% | 132,070 |
| 2026-05-11 | 205.00 | 205.50 | 192.60 | 192.60 | -6.50% | 53,901 |
| 2026-05-08 | 195.80 | 206.00 | 194.60 | 206.00 | +5.75% | 47,431 |
| 2026-05-07 | 188.00 | 194.80 | 187.00 | 194.80 | +4.73% | 55,747 |
| 2026-05-06 | 192.80 | 194.40 | 185.60 | 186.00 | -2.52% | 54,961 |
| 2026-05-05 | 176.60 | 198.00 | 175.00 | 190.80 | +3.58% | 73,028 |
| 2026-05-04 | 188.20 | 196.20 | 181.60 | 184.20 | +0.33% | 87,112 |
| 2026-04-30 | 176.00 | 184.20 | 176.00 | 183.60 | +2.80% | 56,913 |
| 2026-04-29 | 173.60 | 178.80 | 173.00 | 178.60 | +4.08% | 31,743 |
| 2026-04-28 | 173.20 | 174.40 | 169.60 | 171.60 | -0.92% | 20,298 |
| 2026-04-27 | 178.20 | 180.20 | 171.60 | 173.20 | -1.48% | 24,327 |
| 2026-04-24 | 178.80 | 180.80 | 175.40 | 175.80 | -1.01% | 21,800 |
| 2026-04-23 | 174.00 | 179.40 | 173.00 | 177.60 | +3.14% | 31,744 |
| 2026-04-22 | 173.00 | 176.00 | 170.40 | 172.20 | +1.41% | 42,773 |
| 2026-04-21 | 172.00 | 174.80 | 168.60 | 169.80 | -1.28% | 23,107 |
| 2026-04-20 | 171.40 | 175.00 | 168.40 | 172.00 | -0.12% | 27,871 |
| 2026-04-17 | 171.80 | 177.20 | 167.40 | 172.20 | +0.23% | 89,377 |
| 2026-04-16 | 170.00 | 171.80 | 168.40 | 171.80 | +2.14% | 18,906 |
| 2026-04-15 | 169.60 | 172.00 | 167.20 | 168.20 | +0.12% | 30,021 |
| 2026-04-14 | 170.00 | 171.20 | 163.60 | 168.00 | -2.44% | 53,602 |
| 2026-04-13 | 170.40 | 173.80 | 169.00 | 172.20 | -1.03% | 28,066 |
| 2026-04-10 | 167.60 | 179.20 | 167.20 | 174.00 | +4.57% | 122,852 |
| 2026-04-09 | 154.00 | 166.40 | 153.40 | 166.40 | +7.08% | 91,954 |
| 2026-04-08 | 152.20 | 155.40 | 151.40 | 155.40 | +7.62% | 30,374 |
| 2026-04-07 | 149.40 | 150.80 | 143.40 | 144.40 | -3.22% | 21,573 |
| 2026-04-02 | 150.80 | 150.80 | 143.20 | 149.20 | -0.13% | 38,290 |
| 2026-04-01 | 151.20 | 151.20 | 145.80 | 149.40 | +3.89% | 47,368 |
| 2026-03-31 | 136.00 | 145.00 | 134.60 | 143.80 | +2.13% | 46,847 |
| 2026-03-30 | 143.00 | 144.60 | 140.00 | 140.80 | -1.81% | 32,371 |
| 2026-03-27 | 147.00 | 147.20 | 141.20 | 143.40 | -4.02% | 33,040 |
| 2026-03-26 | 149.60 | 150.80 | 145.00 | 149.40 | -2.48% | 36,636 |
| 2026-03-25 | 149.20 | 154.60 | 147.00 | 153.20 | +4.79% | 31,252 |
| 2026-03-24 | 146.00 | 146.80 | 141.40 | 146.20 | -0.14% | 19,449 |
| 2026-03-23 | 133.20 | 149.20 | 133.20 | 146.40 | +5.17% | 50,782 |
| 2026-03-20 | 137.00 | 143.20 | 133.20 | 139.20 | +8.58% | 50,709 |
| 2026-03-19 | 135.60 | 135.60 | 128.00 | 128.20 | -6.56% | 38,520 |
| 2026-03-18 | 139.80 | 141.00 | 136.80 | 137.20 | +0.29% | 13,553 |
| 2026-03-17 | 139.20 | 139.20 | 134.60 | 136.80 | -2.15% | 16,640 |
| 2026-03-16 | 142.40 | 144.20 | 139.60 | 139.80 | -0.57% | 20,847 |
| 2026-03-13 | 137.60 | 145.00 | 135.80 | 140.60 | +1.88% | 44,487 |
| 2026-03-12 | 141.40 | 141.40 | 136.60 | 138.00 | -2.40% | 22,693 |
| 2026-03-11 | 141.00 | 142.60 | 138.40 | 141.40 | -0.70% | 20,293 |
| 2026-03-10 | 143.00 | 145.60 | 139.80 | 142.40 | +1.71% | 34,065 |
| 2026-03-09 | 130.00 | 140.80 | 129.20 | 140.00 | +0.43% | 31,587 |
| 2026-03-06 | 145.40 | 145.60 | 139.20 | 139.40 | -4.26% | 33,394 |
| 2026-03-05 | 150.00 | 153.00 | 145.60 | 145.60 | -2.54% | 42,675 |
| 2026-03-04 | 145.40 | 149.60 | 145.20 | 149.40 | +2.89% | 40,672 |
| 2026-03-03 | 146.00 | 147.80 | 142.80 | 145.20 | -4.72% | 62,880 |
| 2026-03-02 | 140.80 | 153.00 | 140.00 | 152.40 | +3.81% | 61,090 |
| 2026-02-27 | 146.00 | 148.20 | 145.00 | 146.80 | +0.82% | 52,149 |
| 2026-02-26 | 142.40 | 150.20 | 142.00 | 145.60 | +3.70% | 61,986 |
| 2026-02-25 | 140.80 | 143.00 | 137.60 | 140.40 | -1.13% | 34,367 |
| 2026-02-24 | 138.00 | 144.20 | 133.20 | 142.00 | +11.29% | 124,008 |
| 2026-02-23 | 126.60 | 129.40 | 124.00 | 127.60 | +0.31% | 48,650 |
| 2026-02-20 | 126.20 | 128.60 | 124.40 | 127.20 | -0.31% | 23,983 |
| 2026-02-19 | 131.00 | 131.00 | 126.60 | 127.60 | -1.69% | 19,293 |
| 2026-02-18 | 123.00 | 130.20 | 122.80 | 129.80 | +4.34% | 18,099 |
| 2026-02-17 | 121.00 | 124.40 | 118.60 | 124.40 | +2.64% | 20,876 |
| 2026-02-16 | 120.00 | 122.40 | 120.00 | 121.20 | +1.00% | 12,025 |
| 2026-02-13 | 118.80 | 120.00 | 116.60 | 120.00 | +1.87% | 20,075 |
| 2026-02-12 | 123.60 | 124.00 | 117.80 | 117.80 | -3.76% | 25,234 |
| 2026-02-11 | 124.00 | 124.00 | 120.00 | 122.40 | -2.08% | 18,070 |
| 2026-02-10 | 122.00 | 125.80 | 120.80 | 125.00 | +2.29% | 30,658 |
| 2026-02-09 | 118.40 | 122.60 | 117.60 | 122.20 | +4.09% | 17,206 |
| 2026-02-06 | 113.40 | 117.40 | 113.20 | 117.40 | +2.98% | 19,187 |
| 2026-02-05 | 113.20 | 115.00 | 112.20 | 114.00 | +0.88% | 27,293 |
| 2026-02-04 | 113.00 | 114.40 | 112.00 | 113.00 | -0.88% | 35,344 |
| 2026-02-03 | 117.60 | 118.00 | 111.00 | 114.00 | -1.55% | 27,568 |
| 2026-02-02 | 113.00 | 116.20 | 112.60 | 115.80 | +0.35% | 18,438 |
| 2026-01-30 | 110.60 | 115.40 | 110.20 | 115.40 | +6.07% | 39,773 |
| 2026-01-29 | 113.60 | 114.80 | 108.00 | 108.80 | -3.89% | 30,971 |
| 2026-01-28 | 110.40 | 114.40 | 109.40 | 113.20 | +4.04% | 41,865 |
| 2026-01-27 | 107.00 | 108.80 | 106.40 | 108.80 | +2.06% | 19,736 |
| 2026-01-26 | 109.20 | 109.20 | 106.60 | 106.60 | -2.91% | 14,196 |
| 2026-01-23 | 108.20 | 111.00 | 106.60 | 109.80 | +1.10% | 19,466 |
| 2026-01-22 | 108.20 | 111.20 | 108.20 | 108.60 | +1.31% | 13,019 |
| 2026-01-21 | 105.40 | 108.00 | 104.20 | 107.20 | +2.29% | 10,893 |
| 2026-01-20 | 106.00 | 106.20 | 104.00 | 104.80 | -2.24% | 14,554 |
| 2026-01-19 | 106.40 | 107.20 | 104.60 | 107.20 | -2.01% | 25,451 |
| 2026-01-16 | 109.80 | 110.80 | 107.20 | 109.40 | -0.18% | 63,975 |
| 2026-01-15 | 105.40 | 109.60 | 105.40 | 109.60 | +4.58% | 22,042 |
| 2026-01-14 | 109.20 | 109.60 | 102.00 | 104.80 | -4.03% | 25,822 |
| 2026-01-13 | 108.80 | 109.20 | 107.00 | 109.20 | +1.11% | 10,696 |
| 2026-01-12 | 107.60 | 109.00 | 106.40 | 108.00 | -0.37% | 13,925 |
| 2026-01-09 | 105.80 | 108.40 | 105.00 | 108.40 | +1.88% | 22,913 |
| 2026-01-08 | 108.20 | 109.20 | 105.80 | 106.40 | -0.93% | 20,012 |
| 2026-01-07 | 106.80 | 107.40 | 105.00 | 107.40 | +0.56% | 18,727 |
| 2026-01-06 | 104.00 | 107.00 | 103.20 | 106.80 | +2.89% | 33,653 |
| 2026-01-05 | 100.00 | 103.80 | 99.60 | 103.80 | +4.43% | 17,524 |
| 2026-01-02 | 97.10 | 101.00 | 94.30 | 99.40 | +2.47% | 16,614 |
| 2025-12-30 | 95.60 | 97.10 | 95.30 | 97.00 | +1.36% | 8,088 |
| 2025-12-29 | 93.00 | 95.70 | 91.90 | 95.70 | +3.35% | 23,490 |
| 2025-12-23 | 92.00 | 92.80 | 90.40 | 92.60 | +1.76% | 33,689 |
| 2025-12-22 | 91.50 | 92.90 | 90.30 | 91.00 | +0.00% | 16,521 |
| 2025-12-19 | 88.80 | 91.00 | 88.60 | 91.00 | -0.33% | 43,374 |
| 2025-12-18 | 91.30 | 91.30 | 91.30 | 91.30 | +0.00% | 57,901 |
| 2025-12-17 | 91.30 | 91.30 | 91.30 | 91.30 | +0.00% | 21,298 |
| 2025-12-16 | 90.70 | 92.10 | 90.70 | 91.30 | -2.98% | 59,977 |
| 2025-12-15 | 94.10 | 94.10 | 94.10 | 94.10 | +0.00% | 27,181 |
| 2025-12-12 | 97.40 | 97.40 | 93.40 | 94.10 | -2.08% | 12,337 |
| 2025-12-11 | 95.80 | 97.30 | 95.50 | 96.10 | -0.21% | 11,549 |
| 2025-12-10 | 101.20 | 101.20 | 96.10 | 96.30 | -4.46% | 16,943 |
| 2025-12-09 | 103.20 | 103.60 | 100.40 | 100.80 | -1.18% | 32,157 |
| 2025-12-08 | 101.80 | 104.40 | 100.80 | 102.00 | +0.59% | 37,649 |
| 2025-12-05 | 98.80 | 102.20 | 98.50 | 101.40 | +3.15% | 23,639 |
| 2025-12-04 | 98.70 | 101.40 | 97.10 | 98.30 | +0.82% | 20,382 |
| 2025-12-03 | 96.40 | 99.40 | 95.00 | 97.50 | +1.04% | 34,785 |
| 2025-12-02 | 97.50 | 97.80 | 95.70 | 96.50 | -0.31% | 13,480 |
| 2025-12-01 | 97.20 | 97.60 | 95.10 | 96.80 | -0.82% | 31,404 |
| 2025-11-28 | 95.80 | 97.60 | 95.80 | 97.60 | +2.41% | 14,064 |
| 2025-11-27 | 95.60 | 95.60 | 94.60 | 95.30 | +0.32% | 15,684 |
| 2025-11-26 | 92.50 | 95.00 | 91.50 | 95.00 | +2.70% | 17,099 |
| 2025-11-25 | 92.70 | 93.40 | 91.40 | 92.50 | +0.33% | 18,890 |
| 2025-11-24 | 89.70 | 92.20 | 89.30 | 92.20 | +4.06% | 29,607 |
| 2025-11-21 | 89.90 | 90.80 | 87.50 | 88.60 | -4.22% | 31,623 |
| 2025-11-20 | 93.10 | 94.70 | 91.70 | 92.50 | +1.65% | 13,083 |
| 2025-11-19 | 90.10 | 91.80 | 90.10 | 91.00 | +0.00% | 8,516 |
| 2025-11-18 | 91.20 | 92.20 | 90.00 | 91.00 | -2.15% | 16,472 |
| 2025-11-17 | 92.20 | 94.00 | 90.80 | 93.00 | +0.54% | 26,637 |
| 2025-11-14 | 90.40 | 92.60 | 87.30 | 92.50 | +2.21% | 38,540 |
| 2025-11-13 | 90.50 | 90.50 | 90.50 | 90.50 | +0.00% | 25,859 |
| 2025-11-12 | 91.20 | 92.20 | 88.90 | 90.50 | -0.33% | 22,963 |
| 2025-11-11 | 91.30 | 92.40 | 90.10 | 90.80 | +0.89% | 18,310 |
| 2025-11-10 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00% | 17,177 |
| 2025-11-07 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00% | 15,051 |
| 2025-11-06 | 90.10 | 93.10 | 88.10 | 90.00 | +0.00% | 19,197 |
| 2025-11-05 | 90.00 | 90.00 | 90.00 | 90.00 | +0.00% | 37,189 |
| 2025-11-04 | 79.60 | 90.50 | 79.50 | 90.00 | +13.21% | 58,441 |
| 2025-11-03 | 81.60 | 82.20 | 79.50 | 79.50 | -2.81% | 23,642 |
| 2025-10-31 | 83.80 | 84.40 | 81.10 | 81.80 | -2.04% | 31,204 |
| 2025-10-30 | 82.50 | 84.20 | 81.00 | 83.50 | +0.85% | 26,675 |
| 2025-10-29 | 81.10 | 84.80 | 81.10 | 82.80 | +1.72% | 23,585 |
| 2025-10-28 | 83.50 | 84.10 | 81.20 | 81.40 | -3.44% | 13,853 |
| 2025-10-27 | 84.30 | 86.30 | 83.20 | 84.30 | +0.72% | 15,386 |
| 2025-10-24 | 82.60 | 84.60 | 82.40 | 83.70 | +2.07% | 13,929 |
| 2025-10-23 | 83.00 | 83.90 | 80.60 | 82.00 | -1.80% | 25,004 |
| 2025-10-22 | 83.70 | 84.40 | 81.90 | 83.50 | -1.53% | 60,942 |
| 2025-10-21 | 83.50 | 85.20 | 82.80 | 84.80 | +2.17% | 39,593 |
| 2025-10-20 | 81.20 | 83.40 | 81.20 | 83.00 | +4.53% | 16,516 |
| 2025-10-17 | 79.90 | 80.60 | 78.80 | 79.40 | -2.70% | 11,771 |
| 2025-10-16 | 81.30 | 81.80 | 79.60 | 81.60 | +1.24% | 15,135 |
| 2025-10-15 | 80.00 | 82.30 | 80.00 | 80.60 | +1.64% | 15,058 |
| 2025-10-14 | 79.00 | 79.70 | 77.90 | 79.30 | -1.37% | 21,739 |
| 2025-10-13 | 80.00 | 83.20 | 80.00 | 80.40 | +2.42% | 23,721 |
| 2025-10-10 | 81.10 | 81.80 | 78.50 | 78.50 | -3.92% | 17,785 |
| 2025-10-09 | 81.50 | 84.50 | 81.40 | 81.70 | +0.99% | 35,804 |
| 2025-10-08 | 83.00 | 83.30 | 79.40 | 80.90 | -1.94% | 30,343 |
| 2025-10-07 | 84.40 | 84.60 | 82.40 | 82.50 | -0.72% | 18,736 |
| 2025-10-06 | 83.10 | 83.10 | 83.10 | 83.10 | +0.00% | 37,991 |
| 2025-10-03 | 84.80 | 85.00 | 82.10 | 83.10 | -1.42% | 14,755 |
| 2025-10-02 | 83.50 | 86.00 | 83.50 | 84.30 | +2.80% | 35,412 |
| 2025-10-01 | 81.50 | 83.10 | 81.10 | 82.00 | -0.12% | 11,327 |
| 2025-09-30 | 82.10 | 82.10 | 82.10 | 82.10 | +0.00% | 24,664 |
| 2025-09-29 | 81.40 | 82.60 | 80.90 | 82.10 | +1.23% | 17,925 |
| 2025-09-26 | 81.90 | 82.30 | 80.60 | 81.10 | -1.70% | 9,555 |
| 2025-09-25 | 83.80 | 83.80 | 81.60 | 82.50 | -1.43% | 9,089 |
| 2025-09-24 | 83.60 | 85.20 | 82.70 | 83.70 | +0.84% | 16,365 |
| 2025-09-23 | 82.40 | 84.80 | 81.90 | 83.00 | +3.11% | 44,016 |
| 2025-09-22 | 80.50 | 80.50 | 80.50 | 80.50 | +0.00% | 16,006 |
| 2025-09-19 | 83.00 | 83.80 | 79.20 | 80.50 | -1.83% | 43,323 |
| 2025-09-18 | 77.20 | 82.00 | 77.20 | 82.00 | +6.36% | 22,100 |
| 2025-09-17 | 77.20 | 77.80 | 75.80 | 77.10 | -0.13% | 9,658 |
| 2025-09-16 | 77.00 | 78.50 | 76.70 | 77.20 | -0.13% | 14,686 |
| 2025-09-15 | 77.10 | 78.50 | 76.90 | 77.30 | +0.91% | 14,149 |
| 2025-09-12 | 78.00 | 78.70 | 76.30 | 76.60 | -1.29% | 18,548 |
| 2025-09-11 | 78.10 | 78.30 | 77.60 | 77.60 | -0.64% | 10,320 |
| 2025-09-10 | 78.60 | 79.60 | 77.70 | 78.10 | +0.13% | 12,168 |
| 2025-09-09 | 78.70 | 78.90 | 77.50 | 78.00 | -1.02% | 12,484 |
| 2025-09-08 | 77.10 | 79.10 | 76.70 | 78.80 | +3.01% | 22,937 |
| 2025-09-05 | 76.80 | 77.80 | 76.00 | 76.50 | -0.13% | 17,140 |
| 2025-09-04 | 77.40 | 77.40 | 75.90 | 76.60 | +0.00% | 17,804 |
| 2025-09-03 | 78.70 | 80.00 | 76.30 | 76.60 | -1.79% | 28,678 |
| 2025-09-02 | 81.00 | 81.00 | 77.40 | 78.00 | -3.11% | 36,816 |
| 2025-09-01 | 81.60 | 81.70 | 79.70 | 80.50 | -1.35% | 15,319 |
| 2025-08-29 | 84.10 | 84.20 | 81.50 | 81.60 | -3.09% | 17,992 |
| 2025-08-28 | 84.90 | 85.10 | 84.00 | 84.20 | +0.36% | 9,117 |
| 2025-08-27 | 83.90 | 85.10 | 83.60 | 83.90 | -0.71% | 10,712 |
| 2025-08-26 | 85.80 | 85.80 | 83.60 | 84.50 | -1.40% | 44,634 |
| 2025-08-25 | 85.60 | 85.80 | 84.90 | 85.70 | -0.23% | 11,195 |
| 2025-08-22 | 83.60 | 86.10 | 83.50 | 85.90 | +2.26% | 11,439 |
| 2025-08-21 | 84.20 | 85.80 | 84.00 | 84.00 | -0.59% | 7,091 |
| 2025-08-20 | 84.50 | 85.70 | 83.50 | 84.50 | -1.86% | 26,733 |
| 2025-08-19 | 86.50 | 88.00 | 85.30 | 86.10 | -0.92% | 13,531 |
| 2025-08-18 | 87.30 | 87.80 | 86.10 | 86.90 | -0.69% | 16,202 |
| 2025-08-15 | 88.50 | 89.50 | 86.40 | 87.50 | -0.34% | 33,609 |
| 2025-08-14 | 87.80 | 87.80 | 87.80 | 87.80 | +0.00% | 14,087 |
| 2025-08-13 | 89.00 | 90.60 | 87.60 | 87.80 | +0.69% | 60,413 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.99%). Worst month: Sep (-5.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Elmos Semiconductor SE's (ELG.DE) latest close?
146.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ELG.DE's 52-week high and low?
206.00 high and 75.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Elmos Semiconductor SE's strongest and weakest month historically?
Historically, ELG.DE's strongest calendar month has been Nov (average +20.99%) and its weakest Sep (average -5.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.