EMS-CHEMIE HOLDING AG (LON:0QM9)
London · Delayed Price · Currency is GBP · Price in CHF 795.50
-7.50 (-0.93%)
Aug 12, 2026, 4:04 PM GMT
LON:0QM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 814.25 | 814.00 | 799.50 | 804.50 | 804.50 | -0.72% | 1,304 |
| Aug 10, 2026 | 828.50 | 839.50 | 824.50 | 828.73 | 810.37 | -0.02% | 12,154 |
| Aug 7, 2026 | 822.00 | 830.50 | 820.50 | 828.88 | 810.51 | 0.73% | 991 |
| Aug 6, 2026 | 813.75 | 827.50 | 810.00 | 822.88 | 804.64 | 0.33% | 4,114 |
| Aug 5, 2026 | 822.50 | 827.50 | 813.50 | 820.18 | 802.00 | -0.32% | 3,152 |
| Aug 4, 2026 | 826.00 | 827.00 | 821.00 | 822.83 | 804.60 | -0.37% | 2,042 |
| Aug 3, 2026 | 818.75 | 831.50 | 818.00 | 825.88 | 807.57 | 0.82% | 54,975 |
| Jul 31, 2026 | 817.25 | 824.00 | 817.42 | 819.19 | 801.03 | -0.12% | 4,960 |
| Jul 30, 2026 | 806.50 | 823.50 | 809.00 | 820.16 | 801.99 | 2.44% | 629 |
| Jul 29, 2026 | 800.00 | 808.50 | 790.50 | 800.67 | 782.92 | 0.79% | 604 |
| Jul 28, 2026 | 787.00 | 800.00 | 778.00 | 794.43 | 776.82 | 0.31% | 22,662 |
| Jul 27, 2026 | 791.75 | 796.50 | 787.38 | 792.00 | 774.45 | 0.38% | 1,681 |
| Jul 24, 2026 | 782.00 | 793.00 | 784.50 | 789.00 | 771.51 | 0.73% | 962 |
| Jul 23, 2026 | 777.75 | 791.50 | 771.50 | 783.25 | 765.89 | 0.45% | 4,523 |
| Jul 22, 2026 | 776.25 | 785.00 | 772.75 | 779.74 | 762.45 | 1.79% | 4,492 |
| Jul 21, 2026 | 761.50 | 778.00 | 759.50 | 766.01 | 749.04 | 1.05% | 5,450 |
| Jul 20, 2026 | 754.25 | 762.00 | 752.25 | 758.08 | 741.28 | 0.21% | 4,641 |
| Jul 17, 2026 | 758.75 | 760.00 | 752.75 | 756.51 | 739.75 | -0.70% | 1,973 |
| Jul 16, 2026 | 761.50 | 761.82 | 751.50 | 761.82 | 744.94 | -0.11% | 5,815 |
| Jul 15, 2026 | 760.50 | 769.00 | 756.50 | 762.67 | 745.76 | 2.71% | 1,973 |
| Jul 14, 2026 | 745.50 | 762.50 | 741.50 | 742.51 | 726.06 | -0.66% | 1,841 |
| Jul 13, 2026 | 725.50 | 747.50 | 727.00 | 747.43 | 730.86 | 5.00% | 2,387 |
| Jul 10, 2026 | 687.00 | 718.00 | 684.31 | 711.81 | 696.04 | 4.02% | 984 |
| Jul 9, 2026 | 692.75 | 693.51 | 680.50 | 684.30 | 669.13 | -0.83% | 1,655 |
| Jul 8, 2026 | 691.75 | 695.00 | 687.00 | 690.00 | 674.71 | -0.36% | 6,282 |
| Jul 7, 2026 | 691.25 | 696.00 | 690.75 | 692.48 | 677.13 | 0.86% | 8,444 |
| Jul 6, 2026 | 688.00 | 693.00 | 680.00 | 686.57 | 671.35 | -1.25% | 1,949 |
| Jul 3, 2026 | 696.75 | 698.11 | 694.00 | 695.24 | 679.84 | -0.04% | 2,998 |
| Jul 2, 2026 | 687.00 | 698.00 | 681.50 | 695.49 | 680.08 | 1.16% | 1,435 |
| Jul 1, 2026 | 697.25 | 696.00 | 680.00 | 687.52 | 672.28 | -0.83% | 8,598 |
| Jun 30, 2026 | 693.75 | 705.00 | 691.28 | 693.27 | 677.90 | 0.17% | 1,873 |
| Jun 29, 2026 | 698.25 | 701.50 | 688.50 | 692.12 | 676.78 | -1.21% | 3,296 |
| Jun 26, 2026 | 710.75 | 710.00 | 695.00 | 700.59 | 685.06 | -1.47% | 735 |
| Jun 25, 2026 | 706.50 | 713.50 | 707.00 | 711.01 | 695.26 | 0.55% | 2,738 |
| Jun 24, 2026 | 696.25 | 713.00 | 701.50 | 707.13 | 691.46 | 0.73% | 1,271 |
| Jun 23, 2026 | 704.00 | 709.00 | 696.50 | 702.00 | 686.44 | -0.92% | 796 |
| Jun 22, 2026 | 710.25 | 712.00 | 701.00 | 708.50 | 692.80 | - | 5,017 |
| Jun 19, 2026 | 699.25 | 712.00 | 702.00 | 708.51 | 692.81 | 1.04% | 3,979 |
| Jun 18, 2026 | 698.25 | 702.50 | 690.00 | 701.25 | 685.70 | -0.17% | 1,685 |
| Jun 17, 2026 | 697.75 | 702.80 | 694.50 | 702.43 | 686.86 | 0.70% | 972 |
| Jun 16, 2026 | 703.50 | 705.00 | 694.50 | 697.54 | 682.08 | -1.85% | 1,416 |
| Jun 15, 2026 | 707.00 | 712.50 | 702.90 | 710.70 | 694.95 | 1.83% | 1,199 |
| Jun 12, 2026 | 696.75 | 701.00 | 695.00 | 697.90 | 682.44 | 1.15% | 513 |
| Jun 11, 2026 | 691.75 | 698.50 | 689.93 | 690.00 | 674.71 | -0.34% | 2,951 |
| Jun 10, 2026 | 692.75 | 699.00 | 687.75 | 692.33 | 676.98 | 0.21% | 3,528 |
| Jun 9, 2026 | 689.00 | 694.80 | 690.00 | 690.90 | 675.58 | 0.10% | 1,241 |
| Jun 8, 2026 | 689.00 | 694.25 | 686.00 | 690.19 | 674.90 | -1.39% | 3,280 |
| Jun 5, 2026 | 705.50 | 708.00 | 695.40 | 699.91 | 684.39 | -0.56% | 1,801 |
| Jun 4, 2026 | 710.75 | 712.75 | 703.86 | 703.86 | 688.26 | -0.98% | 24,679 |
| Jun 3, 2026 | 709.00 | 714.00 | 703.25 | 710.83 | 695.08 | 0.40% | 1,813 |