elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.100 | 2.140 | 2.000 | 2.140 | 2.140 | 54,857 |
| 2025-05-21 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 11,028 |
| 2025-05-20 | 2.020 | 2.020 | 1.960 | 1.960 | 1.960 | 6,900 |
| 2025-05-19 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 14,140 |
| 2025-05-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 3,500 |
| 2025-05-15 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 16,335 |
| 2025-05-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-05-13 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 1,000 |
| 2025-05-12 | 2.040 | 2.040 | 1.930 | 2.000 | 2.000 | 7,500 |
| 2025-05-09 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 250 |
| 2025-05-08 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 1,535 |
| 2025-05-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-05-06 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 1,718 |
| 2025-05-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-05-02 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 530 |
| 2025-04-30 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 2,706 |
| 2025-04-29 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-04-23 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 20,000 |
| 2025-04-22 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 211 |
| 2025-04-16 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 388 |
| 2025-04-14 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 5,459 |
| 2025-04-11 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 7,500 |
| 2025-04-10 | 1.980 | 2.040 | 1.940 | 1.960 | 1.960 | 6,605 |
| 2025-04-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 100 |
| 2025-04-07 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 198 |
| 2025-04-04 | 2.100 | 2.100 | 1.890 | 1.940 | 1.940 | 6,404 |
| 2025-04-03 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 3,250 |
| 2025-04-02 | 2.120 | 2.220 | 2.120 | 2.220 | 2.220 | 21,456 |
| 2025-04-01 | 2.180 | 2.200 | 2.160 | 2.160 | 2.160 | 25,394 |
| 2025-03-31 | 2.420 | 2.480 | 2.100 | 2.180 | 2.180 | 37,561 |
| 2025-03-28 | 2.260 | 2.400 | 2.260 | 2.400 | 2.400 | 6,371 |
| 2025-03-26 | 2.200 | 2.260 | 2.200 | 2.240 | 2.240 | 3,100 |
| 2025-03-25 | 2.240 | 2.240 | 2.180 | 2.180 | 2.180 | 3,100 |
| 2025-03-24 | 2.260 | 2.320 | 2.100 | 2.200 | 2.200 | 6,626 |
| 2025-03-21 | 1.910 | 2.800 | 1.910 | 2.800 | 2.800 | 19,025 |
| 2025-03-19 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 6,006 |
| 2025-03-11 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 371 |
| 2025-03-10 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 660 |
| 2025-03-05 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 2,000 |
| 2025-03-03 | 1.910 | 1.910 | 1.840 | 1.860 | 1.860 | 2,619 |
| 2025-02-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3,265 |
| 2025-02-26 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 464 |
| 2025-02-24 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 6,476 |
| 2025-02-18 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 49 |
| 2025-02-11 | 1.950 | 2.020 | 1.950 | 2.020 | 2.020 | 5,732 |
| 2025-02-06 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 700 |
| 2025-02-04 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 2,000 |
| 2025-01-24 | 2.040 | 2.040 | 2.000 | 2.040 | 2.040 | 4,400 |
| 2025-01-23 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2025-01-22 | 2.060 | 2.100 | 2.060 | 2.080 | 2.080 | 8,852 |
| 2025-01-20 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 55 |
| 2025-01-14 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 872 |
| 2025-01-10 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 2,000 |
| 2025-01-09 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 522 |
| 2025-01-08 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 700 |
| 2025-01-07 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 1,600 |
| 2024-12-30 | 2.140 | 2.140 | 2.080 | 2.080 | 2.080 | 175 |
| 2024-12-27 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 7,965 |
| 2024-12-20 | 2.120 | 2.120 | 2.020 | 2.120 | 2.120 | 7,670 |
| 2024-12-19 | 2.040 | 2.040 | 2.020 | 2.040 | 2.040 | 10,862 |
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.