EMS-CHEMIE HOLDING AG (LON:0QM9)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 835.25
-0.50 (-0.06%)
Nov 10, 2026, 4:20 PM GMT
LON:0QM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 833.50 | 839.00 | 833.50 | 835.25 | 835.25 | 0.21% | 174 |
| Nov 9, 2026 | 837.25 | 848.00 | 820.50 | 833.50 | 833.50 | -1.54% | 1,010 |
| Nov 6, 2026 | 844.50 | 850.50 | 842.00 | 846.50 | 846.50 | -1.51% | 363 |
| Nov 5, 2026 | 856.75 | 866.00 | 857.50 | 859.50 | 859.50 | 0.59% | 1,255 |
| Nov 4, 2026 | 850.25 | 856.50 | 846.50 | 854.50 | 854.50 | 0.53% | 257 |
| Nov 3, 2026 | 850.75 | 854.50 | 850.00 | 850.00 | 850.00 | -0.76% | 875 |
| Nov 2, 2026 | 846.50 | 856.50 | 843.50 | 856.50 | 856.50 | 1.90% | 4,882 |
| Oct 30, 2026 | 849.00 | 848.50 | 837.50 | 840.50 | 840.50 | -0.47% | 1,112 |
| Oct 29, 2026 | 845.50 | 847.00 | 837.50 | 844.50 | 844.50 | -0.06% | 193 |
| Oct 28, 2026 | 836.25 | 850.50 | 836.00 | 845.00 | 845.00 | -1.40% | 3,070 |
| Oct 27, 2026 | 840.50 | 859.50 | 834.50 | 857.00 | 857.00 | -1.66% | 6,690 |
| Oct 26, 2026 | 871.75 | 875.00 | 862.50 | 871.50 | 871.50 | -0.06% | 3,892 |
| Oct 23, 2026 | 881.50 | 883.00 | 871.50 | 872.00 | 872.00 | -1.91% | 597 |
| Oct 22, 2026 | 887.00 | 895.00 | 870.50 | 889.00 | 889.00 | -0.95% | 1,632 |
| Oct 21, 2026 | 883.50 | 899.50 | 885.75 | 897.50 | 897.50 | 1.36% | 210 |
| Oct 20, 2026 | 882.00 | 885.50 | 873.00 | 885.50 | 885.50 | 0.57% | 172 |
| Oct 19, 2026 | 877.75 | 882.50 | 876.00 | 880.50 | 880.50 | -0.40% | 16,001 |
| Oct 16, 2026 | 876.25 | 884.00 | 877.00 | 884.00 | 884.00 | 0.23% | 1,213 |
| Oct 15, 2026 | 864.00 | 882.00 | 859.75 | 882.00 | 882.00 | 1.61% | 6,766 |
| Oct 14, 2026 | 868.00 | 869.50 | 864.50 | 868.00 | 868.00 | 0.12% | 314 |
| Oct 13, 2026 | 862.50 | 870.50 | 859.00 | 867.00 | 867.00 | 0.93% | 15,268 |
| Oct 12, 2026 | 860.50 | 866.00 | 852.50 | 859.00 | 859.00 | -0.12% | 5,363 |
| Oct 9, 2026 | 846.00 | 865.50 | 849.50 | 860.00 | 860.00 | 2.50% | 157 |
| Oct 8, 2026 | 837.75 | 848.00 | 835.00 | 839.00 | 839.00 | -0.06% | 12,345 |
| Oct 7, 2026 | 831.75 | 839.75 | 832.50 | 839.50 | 839.50 | - | 371 |
| Oct 6, 2026 | 832.75 | 842.50 | 834.00 | 839.50 | 839.50 | 0.66% | 717 |
| Oct 5, 2026 | 832.25 | 837.00 | 830.00 | 834.00 | 834.00 | 0.12% | 631 |
| Oct 2, 2026 | 821.00 | 833.00 | 821.00 | 833.00 | 833.00 | 1.46% | 6,628 |
| Oct 1, 2026 | 812.75 | 825.50 | 812.00 | 821.00 | 821.00 | 0.18% | 836 |
| Sep 30, 2026 | 823.50 | 828.00 | 819.50 | 819.50 | 819.50 | -0.55% | 10,631 |
| Sep 29, 2026 | 825.00 | 832.00 | 821.00 | 824.00 | 824.00 | 0.43% | 147 |
| Sep 28, 2026 | 821.50 | 830.00 | 818.00 | 820.50 | 820.50 | 0.43% | 3,532 |
| Sep 25, 2026 | 824.50 | 827.00 | 817.00 | 817.00 | 817.00 | -0.67% | 141 |
| 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 |