EMS-CHEMIE HOLDING AG (FRA:EMC1)
Germany · Delayed Price · Currency is EUR 960.00
+5.00 (0.52%)
At close: Oct 23, 2026
FRA:EMC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.52% | - |
| Oct 22, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Oct 21, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.53% | - |
| Oct 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Oct 19, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | - |
| Oct 16, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Oct 15, 2026 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 2.16% | 10 |
| Oct 14, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | - |
| Oct 13, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -1.08% | - |
| Oct 12, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 2.20% | - |
| Oct 9, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1.68% | - |
| Oct 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.13% | - |
| Oct 7, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | - |
| Oct 6, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Oct 5, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 2.29% | - |
| Oct 2, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1.74% | - |
| Oct 1, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.71% | - |
| Sep 30, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Sep 29, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1.16% | - |
| Sep 28, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.14% | - |
| Sep 25, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Sep 24, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.69% | - |
| Sep 23, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2.89% | - |
| Sep 22, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1.76% | - |
| Sep 21, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Sep 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Sep 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Sep 16, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2.41% | - |
| Sep 15, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.60% | - |
| Sep 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| Sep 11, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -0.59% | 5 |
| Sep 10, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.20% | - |
| Sep 9, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.60% | - |
| Sep 8, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.60% | - |
| Sep 7, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| Sep 4, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Sep 3, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.60% | - |
| Sep 2, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| Sep 1, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Aug 31, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2.44% | - |
| Aug 28, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Aug 27, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.61% | - |
| Aug 26, 2026 | 825.00 | 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% | - |