LEM Holding SA (LON:0QKB)
London · Delayed Price · Currency is GBP · Price in CHF 647.57
+20.57 (3.28%)
Sep 25, 2026, 5:00 PM GMT
LON:0QKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 649.50 | 660.00 | 642.00 | 642.00 | 642.00 | 2.39% | 59 |
| Sep 24, 2026 | 646.00 | 664.00 | 625.00 | 627.00 | 627.00 | 2.28% | 67 |
| Sep 23, 2026 | 647.00 | 647.00 | 613.00 | 613.00 | 613.00 | -2.54% | 15 |
| Sep 22, 2026 | 594.00 | 635.00 | 592.00 | 629.00 | 629.00 | 6.97% | 1,238 |
| Sep 21, 2026 | 575.00 | 588.00 | 574.00 | 588.00 | 588.00 | 2.62% | 196 |
| Sep 18, 2026 | 563.00 | 573.00 | 562.00 | 573.00 | 573.00 | 3.43% | 793 |
| Sep 17, 2026 | 527.00 | 560.00 | 527.00 | 554.00 | 554.00 | 6.80% | 893 |
| Sep 16, 2026 | 512.00 | 522.00 | 512.00 | 518.73 | 518.73 | 2.52% | 695 |
| Sep 15, 2026 | 511.00 | 511.00 | 494.50 | 506.00 | 506.00 | -1.77% | 175 |
| Sep 14, 2026 | 550.50 | 550.50 | 510.00 | 515.12 | 515.12 | -6.68% | 555 |
| Sep 11, 2026 | 550.00 | 560.00 | 550.00 | 551.98 | 551.98 | 1.10% | 111 |
| Sep 10, 2026 | 558.00 | 558.00 | 545.95 | 546.00 | 546.00 | -2.59% | 210 |
| Sep 9, 2026 | 571.00 | 571.00 | 554.95 | 560.53 | 560.53 | -1.83% | 602 |
| Sep 8, 2026 | 569.00 | 570.98 | 551.00 | 570.98 | 570.98 | 0.53% | 376 |
| Sep 7, 2026 | 553.00 | 568.00 | 552.00 | 567.99 | 567.99 | 3.28% | 590 |
| Sep 4, 2026 | 553.00 | 556.00 | 538.00 | 549.94 | 549.93 | -0.55% | 423 |
| Sep 3, 2026 | 540.00 | 552.98 | 538.00 | 552.98 | 552.98 | 2.41% | 768 |
| Sep 2, 2026 | 529.00 | 541.00 | 529.00 | 539.95 | 539.95 | -1.65% | 1,516 |
| Sep 1, 2026 | 550.00 | 550.00 | 521.00 | 549.01 | 549.01 | 0.74% | 745 |
| Aug 31, 2026 | 530.00 | 549.00 | 528.00 | 544.99 | 544.99 | 1.30% | 1,221 |
| Aug 28, 2026 | 536.00 | 544.00 | 535.00 | 537.99 | 537.99 | 1.89% | 283 |
| Aug 27, 2026 | 521.00 | 534.00 | 521.00 | 527.99 | 527.99 | 2.12% | 164 |
| Aug 26, 2026 | 516.00 | 524.00 | 516.00 | 517.02 | 517.02 | 2.18% | 549 |
| Aug 25, 2026 | 505.00 | 510.50 | 504.00 | 506.00 | 506.00 | 1.81% | 119 |
| Aug 24, 2026 | 505.00 | 505.00 | 495.00 | 497.00 | 497.00 | -1.28% | 138 |
| Aug 21, 2026 | 502.00 | 510.00 | 496.00 | 503.42 | 503.42 | 0.59% | 141 |
| Aug 20, 2026 | 529.00 | 529.00 | 498.50 | 500.47 | 500.47 | -6.28% | 1,077 |
| Aug 19, 2026 | 534.00 | 540.00 | 525.50 | 534.01 | 534.01 | -2.05% | 272 |
| Aug 18, 2026 | 559.00 | 562.00 | 534.00 | 545.19 | 545.18 | -2.91% | 317 |
| Aug 17, 2026 | 569.00 | 570.00 | 557.00 | 561.50 | 561.50 | -1.14% | 647 |
| Aug 14, 2026 | 582.00 | 582.00 | 564.00 | 568.00 | 568.00 | -2.33% | 337 |
| Aug 13, 2026 | 580.00 | 585.00 | 576.00 | 581.56 | 581.56 | 0.10% | 424 |
| Aug 12, 2026 | 574.00 | 586.00 | 574.00 | 581.00 | 581.00 | 1.86% | 255 |
| Aug 11, 2026 | 565.00 | 578.00 | 560.00 | 570.39 | 570.39 | 2.27% | 168 |
| Aug 10, 2026 | 568.00 | 572.00 | 557.72 | 557.72 | 557.72 | -2.67% | 308 |
| Aug 7, 2026 | 576.00 | 583.00 | 568.98 | 573.00 | 573.00 | 0.88% | 1,056 |
| Aug 6, 2026 | 557.00 | 572.00 | 550.00 | 568.02 | 568.02 | 0.36% | 85 |
| Aug 5, 2026 | 554.00 | 566.00 | 553.00 | 566.00 | 566.00 | 6.19% | 389 |
| Aug 4, 2026 | 525.00 | 549.00 | 525.00 | 533.01 | 533.01 | 2.54% | 62 |
| Aug 3, 2026 | 510.00 | 525.00 | 507.00 | 519.80 | 519.80 | 2.73% | 1,144 |
| Jul 31, 2026 | 505.00 | 530.00 | 503.00 | 506.00 | 506.00 | 2.13% | 1,102 |
| Jul 30, 2026 | 464.50 | 506.00 | 464.50 | 495.46 | 495.46 | 6.56% | 521 |
| Jul 29, 2026 | 458.00 | 475.00 | 458.00 | 464.95 | 464.95 | 1.85% | 382 |
| Jul 28, 2026 | 444.00 | 469.00 | 444.00 | 456.51 | 456.51 | 19.66% | 276 |
| Jul 27, 2026 | 395.00 | 395.00 | 380.00 | 381.50 | 381.50 | -3.05% | 23,012 |
| Jul 24, 2026 | 392.00 | 396.00 | 385.00 | 393.51 | 393.51 | -1.00% | 241 |
| Jul 23, 2026 | 400.00 | 400.00 | 392.50 | 397.50 | 397.50 | 1.27% | 28 |
| Jul 22, 2026 | 398.00 | 398.00 | 390.00 | 392.51 | 392.51 | -1.13% | 81 |
| Jul 21, 2026 | 390.00 | 397.50 | 390.00 | 397.01 | 397.01 | 5.09% | 60 |
| Jul 20, 2026 | 390.00 | 390.00 | 376.96 | 377.78 | 377.78 | -0.72% | 323 |