EMS-CHEMIE HOLDING AG (EMSHF)
OTCMKTS · Delayed Price · Currency is USD
776.57
0.00 (0.00%)
Feb 10, 2026, 9:30 AM EST
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 777.60 | 777.60 | 776.57 | 776.57 | 776.57 | 0.55% | 3 |
| Jan 21, 2026 | 772.34 | 772.34 | 772.34 | 772.34 | 772.34 | 9.89% | 1 |
| Dec 17, 2025 | 702.84 | 702.84 | 702.84 | 702.84 | 702.84 | -8.10% | 3 |
| Aug 1, 2025 | 764.78 | 764.78 | 764.78 | 764.78 | 743.56 | -2.50% | 6 |
| Jul 25, 2025 | 784.42 | 784.42 | 784.42 | 784.42 | 762.65 | 1.67% | 7 |
| Jun 11, 2025 | 771.51 | 771.51 | 771.51 | 771.51 | 750.10 | -3.19% | 1 |
| May 30, 2025 | 796.90 | 796.90 | 796.90 | 796.90 | 774.79 | 22.23% | 2 |
| Apr 11, 2025 | 651.96 | 651.96 | 651.96 | 651.96 | 633.87 | 5.29% | 158 |
| Apr 8, 2025 | 619.19 | 619.19 | 619.19 | 619.19 | 602.01 | -19.78% | 3 |
| Mar 11, 2025 | 771.86 | 771.86 | 771.86 | 771.86 | 750.44 | 10.76% | 40 |
| Feb 28, 2025 | 696.90 | 696.90 | 696.90 | 696.90 | 677.56 | 1.50% | 33 |
| Feb 13, 2025 | 686.60 | 686.60 | 686.60 | 686.60 | 667.55 | -2.43% | 40 |
| Nov 26, 2024 | 703.72 | 703.72 | 703.72 | 703.72 | 684.19 | 3.32% | 1 |
| Nov 22, 2024 | 681.11 | 681.11 | 681.11 | 681.11 | 662.21 | -12.68% | 1 |
| Oct 18, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 758.35 | -4.07% | 22 |
| Jul 30, 2024 | 822.45 | 822.45 | 813.10 | 813.10 | 772.59 | -4.88% | 12 |
| Jul 10, 2024 | 854.85 | 854.85 | 854.85 | 854.85 | 812.26 | 3.23% | 1 |
| May 15, 2024 | 828.10 | 855.98 | 828.10 | 828.10 | 786.84 | 16.88% | 2 |
| Feb 28, 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 673.20 | 3.58% | 1 |
| Feb 14, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 649.92 | -1.30% | 2 |
| Feb 13, 2024 | 693.00 | 693.00 | 693.00 | 693.00 | 658.47 | -6.48% | 14 |
| Feb 8, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 704.08 | -4.76% | 14 |
| Jan 11, 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 739.23 | -0.26% | 1 |
| Dec 19, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 741.13 | 11.54% | 200 |
| Nov 29, 2023 | 673.55 | 699.32 | 673.55 | 699.32 | 664.47 | 7.26% | 783 |
| Nov 13, 2023 | 652.00 | 652.00 | 652.00 | 652.00 | 619.51 | -2.10% | 2 |
| Oct 10, 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 632.82 | -0.71% | 1 |
| Sep 28, 2023 | 670.75 | 670.75 | 670.75 | 670.75 | 637.33 | -6.06% | 149 |
| Sep 12, 2023 | 714.00 | 714.00 | 714.00 | 714.00 | 678.42 | - | 4 |
| Aug 29, 2023 | 714.00 | 714.00 | 714.00 | 714.00 | 678.42 | -8.38% | 5 |
| Jun 13, 2023 | 779.32 | 779.32 | 779.32 | 779.32 | 740.48 | -2.71% | 5 |
| Jun 2, 2023 | 779.73 | 801.03 | 779.73 | 801.03 | 761.11 | -0.12% | 16 |
| Apr 3, 2023 | 802.00 | 802.00 | 802.00 | 802.00 | 762.04 | 0.50% | 4 |
| Mar 27, 2023 | 798.03 | 798.03 | 798.03 | 798.03 | 758.26 | 7.99% | 1 |
| Mar 15, 2023 | 739.01 | 739.01 | 739.01 | 739.01 | 702.19 | 10.25% | 1 |
| Jan 6, 2023 | 670.30 | 670.30 | 670.30 | 670.30 | 636.90 | - | 24 |
| Dec 29, 2022 | 670.30 | 670.30 | 670.30 | 670.30 | 636.90 | -1.20% | 24 |
| Dec 28, 2022 | 678.44 | 678.44 | 678.44 | 678.44 | 644.64 | -4.91% | 780 |
| Nov 29, 2022 | 713.45 | 713.45 | 713.45 | 713.45 | 677.90 | - | 1 |
| Nov 21, 2022 | 713.45 | 713.45 | 713.45 | 713.45 | 677.90 | 3.40% | 1 |
| Nov 18, 2022 | 690.00 | 690.00 | 690.00 | 690.00 | 655.62 | - | 2 |
| Nov 16, 2022 | 690.00 | 690.00 | 690.00 | 690.00 | 655.62 | -0.45% | 2 |
| Nov 10, 2022 | 693.11 | 693.11 | 693.11 | 693.11 | 658.57 | 8.88% | 1 |
| Sep 28, 2022 | 636.56 | 636.56 | 636.56 | 636.56 | 604.84 | -10.60% | 91 |
| Aug 31, 2022 | 712.00 | 712.00 | 712.00 | 712.00 | 676.52 | -10.49% | 2 |
| Aug 19, 2022 | 795.40 | 795.40 | 795.40 | 795.40 | 755.77 | - | 6 |
| Aug 16, 2022 | 795.40 | 795.40 | 795.40 | 795.40 | 755.77 | -3.98% | 6 |
| Aug 12, 2022 | 828.40 | 828.40 | 828.40 | 828.40 | 787.12 | 5.94% | 10 |
| Jul 26, 2022 | 781.95 | 781.95 | 781.95 | 781.95 | 742.99 | 9.76% | 7 |