elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 665 |
| 2026-05-04 | 1.940 | 1.960 | 1.940 | 1.940 | 1.940 | 665 |
| 2026-04-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-04-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 47 |
| 2026-04-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2 |
| 2026-04-27 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 2 |
| 2026-04-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 300 |
| 2026-04-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 300 |
| 2026-04-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 300 |
| 2026-04-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 300 |
| 2026-04-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
| 2026-04-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2026-04-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 300 |
| 2026-04-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 300 |
| 2026-04-14 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 300 |
| 2026-04-13 | 1.820 | 1.860 | 1.820 | 1.830 | 1.830 | 1,100 |
| 2026-04-10 | 1.870 | 1.870 | 1.790 | 1.790 | 1.790 | 11,157 |
| 2026-04-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,500 |
| 2026-04-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,500 |
| 2026-04-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,500 |
| 2026-04-02 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 1,500 |
| 2026-04-01 | 2.040 | 2.040 | 1.930 | 1.930 | 1.930 | 4,235 |
| 2026-03-31 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2026-03-30 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2026-03-27 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2026-03-26 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2026-03-25 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2026-03-24 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,130 |
| 2026-03-23 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,130 |
| 2026-03-20 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 350 |
| 2026-03-19 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-03-18 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-03-17 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 350 |
| 2026-03-16 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2026-03-13 | 2.240 | 2.240 | 2.220 | 2.220 | 2.220 | 23 |
| 2026-03-12 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,200 |
| 2026-03-11 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,200 |
| 2026-03-10 | 2.120 | 2.180 | 2.120 | 2.180 | 2.180 | 36 |
| 2026-03-09 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 515 |
| 2026-03-06 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 515 |
| 2026-03-05 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 515 |
| 2026-03-04 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 515 |
| 2026-03-03 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-03-02 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 2 |
| 2026-02-27 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-02-26 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-02-25 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-02-24 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-02-23 | 2.280 | 2.280 | 2.220 | 2.220 | 2.220 | 2 |
| 2026-02-20 | 2.260 | 2.260 | 2.220 | 2.220 | 2.220 | 1,000 |
| 2026-02-19 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 3,671 |
| 2026-02-18 | 2.400 | 2.440 | 2.300 | 2.300 | 2.300 | 3,671 |
| 2026-02-17 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2026-02-16 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2026-02-13 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2026-02-12 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2026-02-11 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 7,758 |
| 2026-02-10 | 2.120 | 2.300 | 2.120 | 2.260 | 2.260 | 7,758 |
| 2026-02-09 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 4,464 |
| 2026-02-06 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 5 |
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.