EMS-CHEMIE HOLDING AG (FRA:EMC1)
Germany · Delayed Price · Currency is EUR 825.00
+5.00 (0.61%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EMC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | - | 0.61% | - |
| Aug 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | - |
| Aug 24, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 1.22% | 6 |
| Aug 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | - |
| Aug 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.61% | - |
| Aug 19, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.60% | - |
| Aug 18, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -2.35% | - |
| Aug 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.59% | - |
| Aug 14, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.59% | - |
| Aug 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.16% | - |
| Aug 12, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.58% | - |
| Aug 11, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.04% | - |
| Aug 10, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.31 | 1.14% | - |
| Aug 7, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 855.54 | -0.57% | - |
| Aug 6, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 860.43 | -0.56% | 6 |
| Aug 5, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.31 | - | - |
| Aug 4, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.31 | 0.57% | - |
| Aug 3, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 860.43 | -0.56% | - |
| Jul 31, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.31 | 3.51% | - |
| Jul 30, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 835.98 | - | - |
| Jul 29, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 835.98 | 1.18% | - |
| Jul 28, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 826.20 | -1.17% | - |
| Jul 27, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 835.98 | 1.79% | - |
| Jul 24, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 821.32 | -1.75% | - |
| Jul 23, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 835.98 | 2.40% | - |
| Jul 22, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 816.43 | 1.83% | - |
| Jul 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 801.76 | 0.61% | - |
| Jul 20, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 796.87 | 0.62% | - |
| Jul 17, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 791.98 | -1.82% | - |
| Jul 16, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 806.65 | 0.61% | - |
| Jul 15, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 801.76 | 0.61% | - |
| Jul 14, 2026 | 805.00 | 815.00 | 805.00 | 815.00 | 796.87 | 5.84% | 60 |
| Jul 13, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 752.87 | 1.99% | - |
| Jul 10, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | - | - |
| Jul 9, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | 1.34% | - |
| Jul 8, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 728.43 | - | - |
| Jul 7, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 728.43 | -1.32% | - |
| Jul 6, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | - | - |
| Jul 3, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | 1.34% | - |
| Jul 2, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 728.43 | -0.67% | - |
| Jul 1, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 733.32 | - | - |
| Jun 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 733.32 | -0.66% | - |
| Jun 29, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | -1.31% | - |
| Jun 26, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 747.98 | - | - |
| Jun 25, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 747.98 | 0.66% | - |
| Jun 24, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 743.09 | 0.66% | - |
| Jun 23, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | -1.31% | - |
| Jun 22, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 747.98 | 1.32% | - |
| Jun 19, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 738.21 | -0.66% | - |
| Jun 18, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 743.09 | - | - |