LEM Holding SA (LON:0QKB)
London · Delayed Price · Currency is GBP · Price in CHF 583.00
+12.60 (2.21%)
Aug 12, 2026, 5:04 PM GMT
LON:0QKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | - | 0.63% | 2 |
| 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 |
| Jul 17, 2026 | 392.00 | 392.00 | 371.50 | 380.50 | 380.50 | -1.36% | 180 |
| Jul 16, 2026 | 390.00 | 390.00 | 381.00 | 385.76 | 385.76 | -0.01% | 226 |
| Jul 15, 2026 | 387.50 | 394.50 | 384.00 | 385.80 | 385.80 | -0.18% | 198 |
| Jul 14, 2026 | 400.00 | 400.00 | 384.00 | 386.50 | 386.50 | -3.62% | 393 |
| Jul 13, 2026 | 405.00 | 405.00 | 397.74 | 401.00 | 401.00 | 0.75% | 179 |
| Jul 10, 2026 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | -0.91% | 33 |
| Jul 9, 2026 | 415.00 | 415.00 | 401.67 | 401.67 | 401.67 | 2.47% | 115 |
| Jul 8, 2026 | 410.00 | 412.00 | 391.99 | 391.99 | 391.99 | -6.53% | 136 |
| Jul 7, 2026 | 430.00 | 430.00 | 412.99 | 419.38 | 419.38 | -2.44% | 332 |
| Jul 6, 2026 | 420.00 | 431.50 | 416.00 | 429.84 | 429.84 | -0.75% | 207 |
| Jul 3, 2026 | 440.00 | 440.00 | 428.05 | 433.07 | 433.07 | -2.46% | 137 |
| Jul 2, 2026 | 437.50 | 450.00 | 434.50 | 444.00 | 444.00 | -2.90% | 23,072 |
| Jul 1, 2026 | 459.50 | 463.50 | 447.00 | 457.26 | 457.26 | -3.63% | 333 |
| Jun 30, 2026 | 471.50 | 485.00 | 464.00 | 474.51 | 474.51 | 4.62% | 388 |
| Jun 29, 2026 | 455.75 | 471.50 | 452.50 | 453.56 | 453.56 | 1.01% | 283 |
| Jun 26, 2026 | 450.00 | 450.00 | 442.77 | 449.00 | 449.00 | -1.51% | 129 |
| Jun 25, 2026 | 460.00 | 460.00 | 452.50 | 455.87 | 455.87 | 0.50% | 22,144 |
| Jun 24, 2026 | 452.00 | 456.50 | 448.00 | 453.61 | 453.61 | -0.96% | 22,242 |
| Jun 23, 2026 | 490.00 | 490.00 | 454.00 | 458.00 | 458.00 | -6.15% | 19,987 |
| Jun 22, 2026 | 467.50 | 488.50 | 467.50 | 488.00 | 488.00 | 2.94% | 77 |
| Jun 19, 2026 | 469.00 | 474.05 | 465.50 | 474.05 | 474.05 | 4.42% | 122 |
| Jun 18, 2026 | 459.00 | 470.76 | 454.00 | 454.00 | 454.00 | -0.07% | 290 |
| Jun 17, 2026 | 460.25 | 462.25 | 454.30 | 454.30 | 454.30 | 1.70% | 73 |
| Jun 16, 2026 | 450.00 | 454.75 | 441.50 | 446.71 | 446.71 | 1.70% | 305 |
| Jun 15, 2026 | 430.00 | 449.50 | 427.00 | 439.26 | 439.26 | 3.97% | 116 |
| Jun 12, 2026 | 424.00 | 428.50 | 418.75 | 422.47 | 422.47 | -0.71% | 183 |
| Jun 11, 2026 | 425.00 | 429.50 | 419.00 | 425.50 | 425.50 | -1.10% | 306 |
| Jun 10, 2026 | 440.00 | 440.00 | 425.00 | 430.25 | 430.25 | -3.10% | 152 |
| Jun 9, 2026 | 458.00 | 458.00 | 441.00 | 444.00 | 444.00 | -3.37% | 119 |
| Jun 8, 2026 | 444.00 | 462.00 | 444.00 | 459.50 | 459.50 | -0.18% | 198 |
| Jun 5, 2026 | 473.00 | 473.00 | 451.50 | 460.34 | 460.34 | -4.63% | 698 |
| Jun 4, 2026 | 485.00 | 486.30 | 473.00 | 482.67 | 482.67 | -0.58% | 5,278 |