EMS-CHEMIE HOLDING AG (BIT:1EMSN)
Italy · Delayed Price · Currency is EUR 650.00
0.00 (0.00%)
At close: Feb 2, 2026
BIT:1EMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.57% | - |
| Sep 24, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.13% | - |
| Sep 23, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | - |
| Sep 22, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.73% | - |
| Sep 21, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 2.37% | - |
| Sep 18, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -1.17% | - |
| Sep 17, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | - |
| Sep 16, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1.18% | - |
| Sep 15, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.20% | - |
| Sep 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -1.18% | - |
| Sep 11, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -2.87% | - |
| Sep 10, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | - |
| Sep 9, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | - |
| Sep 8, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Sep 7, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1.16% | - |
| Sep 4, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -4.44% | - |
| Sep 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3.45% | - |
| Sep 2, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 2.35% | - |
| Sep 1, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.73% | - |
| Aug 31, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 2.37% | - |
| Aug 28, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | - |
| Aug 27, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 2.42% | - |
| Aug 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 2.48% | - |
| Aug 24, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -5.85% | - |
| Aug 21, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 3.64% | - |
| Aug 20, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.61% | - |
| Aug 19, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -3.53% | - |
| Aug 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -5.03% | - |
| Aug 17, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| Aug 14, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.70% | - |
| Aug 13, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 2.78% | - |
| Aug 12, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | - |
| Aug 11, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 3.43% | - |
| Aug 10, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.31 | - | - |
| Aug 7, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.31 | 0.57% | - |
| Aug 6, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 860.43 | 0.57% | - |
| Aug 5, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 855.54 | 1.74% | - |
| Aug 4, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 840.87 | -1.71% | - |
| Aug 3, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 855.54 | 0.57% | - |
| Jul 31, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 850.65 | - | - |
| Jul 30, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 850.65 | 4.82% | - |
| Jul 29, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 811.54 | -1.78% | - |
| Jul 28, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 826.20 | -5.06% | - |
| Jul 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 870.20 | -0.56% | - |
| Jul 24, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 875.09 | 4.68% | - |
| Jul 23, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 835.98 | 3.64% | - |
| Jul 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 806.65 | -3.51% | - |
| Jul 21, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 835.98 | 1.79% | - |
| Jul 20, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 821.32 | -2.89% | - |