EMS-CHEMIE HOLDING AG (LON:0QM9)
London · Delayed Price · Currency is GBP · Price in CHF 817.00
-11.50 (-1.39%)
Sep 25, 2026, 4:19 PM GMT
LON:0QM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 827.00 | 827.00 | 817.00 | 824.00 | 824.00 | 0.18% | 139 |
| Sep 24, 2026 | 828.50 | 834.75 | 822.50 | 822.50 | 822.50 | -0.84% | 558 |
| Sep 23, 2026 | 831.75 | 834.95 | 828.50 | 829.50 | 829.50 | -0.54% | 928 |
| Sep 22, 2026 | 811.25 | 834.00 | 804.00 | 834.00 | 834.00 | 2.33% | 354 |
| Sep 21, 2026 | 800.00 | 816.75 | 797.00 | 815.00 | 815.00 | 1.88% | 490 |
| Sep 18, 2026 | 804.00 | 804.15 | 794.25 | 800.00 | 800.00 | -0.97% | 1,482 |
| Sep 17, 2026 | 800.00 | 810.00 | 793.50 | 807.81 | 807.80 | 0.43% | 1,068 |
| Sep 16, 2026 | 798.75 | 807.50 | 800.00 | 804.34 | 804.34 | 0.12% | 2,592 |
| Sep 15, 2026 | 781.00 | 803.50 | 777.00 | 803.38 | 803.38 | 2.18% | 3,857 |
| Sep 14, 2026 | 792.75 | 795.00 | 784.00 | 786.25 | 786.25 | -1.23% | 8,600 |
| Sep 11, 2026 | 796.25 | 798.50 | 791.00 | 796.00 | 796.00 | 0.09% | 2,655 |
| Sep 10, 2026 | 792.75 | 795.30 | 790.00 | 795.30 | 795.30 | -0.12% | 768 |
| Sep 9, 2026 | 787.00 | 798.50 | 786.00 | 796.26 | 796.26 | 1.09% | 7,821 |
| Sep 8, 2026 | 785.00 | 790.00 | 783.50 | 787.67 | 787.67 | 0.78% | 781 |
| Sep 7, 2026 | 788.00 | 792.50 | 781.58 | 781.58 | 781.58 | -0.94% | 967 |
| Sep 4, 2026 | 787.00 | 793.00 | 784.50 | 789.01 | 789.01 | -0.18% | 856 |
| Sep 3, 2026 | 788.00 | 793.50 | 780.00 | 790.46 | 790.46 | -0.14% | 1,316 |
| Sep 2, 2026 | 789.00 | 796.50 | 783.50 | 791.59 | 791.59 | -0.38% | 1,030 |
| Sep 1, 2026 | 795.25 | 797.01 | 786.50 | 794.62 | 794.62 | 0.60% | 1,880 |
| Aug 31, 2026 | 795.00 | 797.00 | 789.88 | 789.88 | 789.88 | 0.30% | 2,417 |
| Aug 28, 2026 | 774.25 | 794.00 | 778.50 | 787.50 | 787.50 | 2.41% | 1,930 |
| Aug 27, 2026 | 769.00 | 770.52 | 754.50 | 769.00 | 769.00 | -0.28% | 5,697 |
| Aug 26, 2026 | 775.75 | 781.50 | 770.88 | 771.15 | 771.15 | -0.42% | 37,607 |
| Aug 25, 2026 | 775.25 | 778.50 | 771.00 | 774.38 | 774.38 | -0.40% | 1,494 |
| Aug 24, 2026 | 776.75 | 782.00 | 771.00 | 777.48 | 777.48 | 0.04% | 14,115 |
| Aug 21, 2026 | 771.25 | 780.00 | 768.00 | 777.20 | 777.20 | 0.96% | 1,265 |
| Aug 20, 2026 | 778.75 | 782.00 | 759.00 | 769.85 | 769.85 | -1.19% | 1,228 |
| Aug 19, 2026 | 777.75 | 783.00 | 760.50 | 779.10 | 779.10 | 0.01% | 2,784 |
| Aug 18, 2026 | 783.00 | 783.00 | 765.50 | 779.00 | 779.00 | -1.12% | 10,505 |
| Aug 17, 2026 | 794.75 | 798.00 | 785.36 | 787.81 | 787.81 | -1.18% | 27,902 |
| Aug 14, 2026 | 796.25 | 800.00 | 795.00 | 797.25 | 797.25 | 0.36% | 957 |
| Aug 13, 2026 | 797.25 | 796.00 | 793.00 | 794.40 | 794.40 | -0.37% | 3,921 |
| Aug 12, 2026 | 801.00 | 803.01 | 794.50 | 797.34 | 797.34 | -0.89% | 3,330 |
| 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 |