EMS-CHEMIE HOLDING AG (LON:0QM9)
London · Delayed Price · Currency is GBP · Price in CHF 638.25
+1.50 (0.24%)
Feb 12, 2026, 4:57 PM GMT
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 627.50 | 639.50 | 626.00 | 636.03 | 636.03 | 0.98% | 9,280 |
| Feb 10, 2026 | 624.50 | 633.00 | 620.00 | 629.85 | 629.85 | 1.90% | 3,811 |
| Feb 9, 2026 | 616.75 | 622.00 | 613.50 | 618.09 | 618.09 | 0.38% | 3,101 |
| Feb 6, 2026 | 604.00 | 618.00 | 599.75 | 615.74 | 615.73 | -1.31% | 1,824 |
| Feb 5, 2026 | 621.00 | 624.00 | 613.00 | 623.91 | 623.91 | 0.37% | 5,362 |
| Feb 4, 2026 | 597.75 | 626.50 | 603.25 | 621.59 | 621.59 | 3.94% | 2,619 |
| Feb 3, 2026 | 598.25 | 600.50 | 595.50 | 598.01 | 598.01 | 0.04% | 639 |
| Feb 2, 2026 | 599.25 | 602.50 | 594.50 | 597.75 | 597.75 | -0.53% | 4,623 |
| Jan 30, 2026 | 594.75 | 602.49 | 596.50 | 600.91 | 600.91 | 0.80% | 968 |
| Jan 29, 2026 | 604.00 | 607.00 | 595.00 | 596.12 | 596.12 | -1.12% | 1,069 |
| Jan 28, 2026 | 604.00 | 607.00 | 600.00 | 602.84 | 602.84 | -0.36% | 479 |
| Jan 27, 2026 | 610.25 | 610.00 | 603.50 | 605.00 | 605.00 | -1.32% | 2,894 |
| Jan 26, 2026 | 614.75 | 616.00 | 609.41 | 613.10 | 613.10 | -0.09% | 4,003 |
| Jan 23, 2026 | 613.25 | 614.00 | 596.00 | 613.64 | 613.64 | 0.02% | 788 |
| Jan 22, 2026 | 616.75 | 622.00 | 610.91 | 613.50 | 613.50 | 0.07% | 3,084 |
| Jan 21, 2026 | 597.75 | 614.25 | 598.50 | 613.06 | 613.06 | 2.91% | 5,775 |
| Jan 20, 2026 | 604.00 | 607.50 | 593.50 | 595.75 | 595.75 | -2.24% | 784 |
| Jan 19, 2026 | 609.50 | 616.50 | 605.01 | 609.38 | 609.38 | -0.75% | 706 |
| Jan 16, 2026 | 618.75 | 621.50 | 611.50 | 614.00 | 614.00 | -0.02% | 11,756 |
| Jan 15, 2026 | 613.75 | 621.50 | 608.00 | 614.15 | 614.15 | 0.38% | 3,879 |
| Jan 14, 2026 | 602.50 | 615.00 | 599.75 | 611.85 | 611.85 | 7.51% | 4,881 |
| Jan 13, 2026 | 570.75 | 574.50 | 561.75 | 569.09 | 569.09 | 0.03% | 3,260 |
| Jan 12, 2026 | 573.25 | 585.00 | 566.50 | 568.92 | 568.91 | -0.52% | 394 |
| Jan 9, 2026 | 562.00 | 573.50 | 562.50 | 571.91 | 571.91 | 2.24% | 941 |
| Jan 8, 2026 | 559.25 | 560.00 | 550.50 | 559.39 | 559.39 | -0.09% | 1,826 |
| Jan 7, 2026 | 557.75 | 562.25 | 555.50 | 559.91 | 559.91 | 0.95% | 2,960 |
| Jan 6, 2026 | 547.50 | 556.50 | 541.50 | 554.66 | 554.66 | 1.94% | 2,781 |
| Jan 5, 2026 | 552.75 | 555.25 | 538.50 | 544.10 | 544.10 | -0.97% | 9,844 |
| Dec 30, 2025 | 553.75 | 550.25 | 547.50 | 549.41 | 549.41 | -0.05% | 1,192 |
| Dec 29, 2025 | 545.50 | 552.00 | 545.00 | 549.71 | 549.71 | -0.24% | 213 |
| Dec 23, 2025 | 550.75 | 552.75 | 545.50 | 551.02 | 551.02 | 0.26% | 33,050 |
| Dec 22, 2025 | 552.75 | 552.50 | 544.75 | 549.60 | 549.60 | -0.62% | 626 |
| Dec 19, 2025 | 554.75 | 555.50 | 550.00 | 553.00 | 553.00 | -0.17% | 8,974 |
| Dec 18, 2025 | 548.00 | 556.00 | 548.56 | 553.92 | 553.92 | 1.01% | 1,454 |
| Dec 17, 2025 | 551.75 | 548.50 | 544.50 | 548.39 | 548.39 | -0.65% | 2,613 |
| Dec 16, 2025 | 554.25 | 558.50 | 551.98 | 551.98 | 551.98 | -0.04% | 2,142 |
| Dec 15, 2025 | 550.25 | 556.50 | 549.25 | 552.19 | 552.19 | 0.59% | 1,334 |
| Dec 12, 2025 | 541.50 | 550.00 | 540.00 | 548.95 | 548.95 | 1.76% | 837 |
| Dec 11, 2025 | 541.00 | 542.00 | 533.50 | 539.43 | 539.43 | 0.67% | 1,955 |
| Dec 10, 2025 | 533.25 | 538.00 | 531.00 | 535.85 | 535.85 | -0.03% | 2,289 |
| Dec 9, 2025 | 535.25 | 537.73 | 534.00 | 536.03 | 536.03 | 0.01% | 1,484 |
| Dec 8, 2025 | 545.00 | 536.50 | 534.26 | 535.97 | 535.97 | -1.73% | 3,278 |
| Dec 5, 2025 | 546.50 | 550.00 | 543.00 | 545.42 | 545.42 | -0.54% | 878 |
| Dec 4, 2025 | 545.00 | 551.00 | 543.50 | 548.39 | 548.39 | 0.74% | 1,499 |
| Dec 3, 2025 | 548.00 | 548.00 | 542.00 | 544.36 | 544.36 | -0.56% | 2,669 |
| Dec 2, 2025 | 552.75 | 549.00 | 543.99 | 547.40 | 547.40 | -0.87% | 774 |
| Dec 1, 2025 | 548.50 | 553.50 | 545.50 | 552.18 | 552.18 | 0.79% | 711 |
| Nov 28, 2025 | 548.00 | 549.00 | 545.75 | 547.86 | 547.86 | 0.22% | 2,740 |
| Nov 27, 2025 | 543.00 | 547.60 | 544.50 | 546.64 | 546.64 | 0.16% | 1,031 |
| Nov 26, 2025 | 550.25 | 552.00 | 544.50 | 545.78 | 545.78 | -0.48% | 1,065 |