elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.180 | 2.180 | 2.140 | 2.180 | 2.180 | 1,427 |
| 2026-10-16 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 37 |
| 2026-10-15 | 2.160 | 2.160 | 2.100 | 2.160 | 2.160 | 37 |
| 2026-10-14 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 225 |
| 2026-10-13 | 2.180 | 2.180 | 2.120 | 2.120 | 2.120 | 225 |
| 2026-10-12 | 2.180 | 2.220 | 2.140 | 2.140 | 2.140 | 225 |
| 2026-10-09 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2026-10-08 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2026-10-07 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2026-10-06 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2026-10-05 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2026-10-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
| 2026-10-01 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 5 |
| 2026-09-30 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 5 |
| 2026-09-29 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 5 |
| 2026-09-28 | 2.140 | 2.180 | 2.140 | 2.140 | 2.140 | 5 |
| 2026-09-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1,638 |
| 2026-09-24 | 2.140 | 2.180 | 2.100 | 2.140 | 2.140 | 1,638 |
| 2026-09-23 | 2.180 | 2.180 | 2.100 | 2.160 | 2.160 | 671 |
| 2026-09-22 | 2.180 | 2.180 | 2.100 | 2.180 | 2.180 | 15,600 |
| 2026-09-21 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,900 |
| 2026-09-18 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 1,900 |
| 2026-09-17 | 2.120 | 2.200 | 2.100 | 2.160 | 2.160 | 87,425 |
| 2026-09-16 | 2.120 | 2.180 | 2.120 | 2.180 | 2.180 | 2,400 |
| 2026-09-15 | 2.120 | 2.180 | 2.120 | 2.140 | 2.140 | 1,370 |
| 2026-09-14 | 2.180 | 2.180 | 2.100 | 2.120 | 2.120 | 3,800 |
| 2026-09-11 | 2.100 | 2.220 | 2.100 | 2.220 | 2.220 | 2,000 |
| 2026-09-10 | 2.080 | 2.120 | 2.020 | 2.120 | 2.120 | 12,723 |
| 2026-09-09 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 4,801 |
| 2026-09-08 | 2.100 | 2.160 | 2.020 | 2.100 | 2.100 | 4,010 |
| 2026-09-07 | 2.220 | 2.220 | 2.100 | 2.120 | 2.120 | 1,600 |
| 2026-09-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 20 |
| 2026-09-03 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 20 |
| 2026-09-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 20 |
| 2026-09-01 | 2.280 | 2.280 | 2.220 | 2.220 | 2.220 | 20 |
| 2026-08-31 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5,555 |
| 2026-08-28 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 5,555 |
| 2026-08-27 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 5,555 |
| 2026-08-26 | 2.260 | 2.300 | 2.220 | 2.220 | 2.220 | 5,555 |
| 2026-08-25 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 93 |
| 2026-08-24 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-08-21 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2 |
| 2026-08-20 | 2.160 | 2.260 | 2.160 | 2.260 | 2.260 | 2 |
| 2026-08-19 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-08-18 | 2.340 | 2.340 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-08-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 2,635 |
| 2026-08-14 | 2.300 | 2.300 | 2.100 | 2.220 | 2.220 | 4,512 |
| 2026-08-13 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 3,824 |
| 2026-08-12 | 2.120 | 2.300 | 2.120 | 2.220 | 2.220 | 3,824 |
| 2026-08-11 | 2.240 | 2.300 | 2.220 | 2.220 | 2.220 | 2,002 |
| 2026-08-10 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 4,960 |
| 2026-08-07 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 2,568 |
| 2026-08-06 | 2.020 | 2.020 | 1.930 | 1.930 | 1.930 | 24 |
| 2026-08-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 21 |
| 2026-08-04 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 21 |
| 2026-08-03 | 1.780 | 2.180 | 1.780 | 1.980 | 1.980 | 17,689 |
| 2026-07-31 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 444 |
| 2026-07-30 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 444 |
| 2026-07-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 80 |
| 2026-07-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 80 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.