EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
642.50
-6.50 (-1.00%)
Jul 31, 2025, 5:31 PM CET

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025648.00653.00641.50642.50642.50-1.00%15,757
Jul 30, 2025656.00656.50648.50649.00649.00-0.54%7,429
Jul 29, 2025657.00657.00650.50652.50652.50-0.53%9,501
Jul 28, 2025670.50672.00653.00656.00656.00-0.68%13,850
Jul 25, 2025651.00660.50651.00660.50660.500.38%8,985
Jul 24, 2025655.00658.50651.50658.00658.001.15%10,178
Jul 23, 2025647.50654.00647.00650.50650.501.32%11,617
Jul 22, 2025639.00643.00634.00642.00642.000.08%10,128
Jul 21, 2025639.00648.50637.50641.50641.500.55%10,650
Jul 18, 2025638.00643.00633.00638.00638.000.31%14,631
Jul 17, 2025632.50636.50630.00636.00636.000.95%8,279
Jul 16, 2025630.00633.50625.50630.00630.00-0.08%18,552
Jul 15, 2025633.50639.50630.50630.50630.50-0.39%10,616
Jul 14, 2025634.00641.00632.00633.00633.00-1.63%17,262
Jul 11, 2025630.00654.00629.00643.50643.503.46%31,778
Jul 10, 2025617.50624.00617.50622.00622.001.22%12,540
Jul 9, 2025621.50623.00614.00614.50614.50-1.13%8,242
Jul 8, 2025615.50621.50609.50621.50621.500.97%16,211
Jul 7, 2025616.00619.50612.00615.50615.50-0.16%11,326
Jul 4, 2025615.00619.50612.50616.50616.50-0.24%6,072
Jul 3, 2025628.00632.50614.00618.00618.00-1.44%11,840
Jul 2, 2025603.00631.00602.00627.00627.004.41%24,853
Jul 1, 2025599.00600.50593.00600.50600.500.25%10,577
Jun 30, 2025606.00610.00597.00599.00599.00-0.58%12,529
Jun 27, 2025593.50603.00593.00602.50602.501.86%18,809
Jun 26, 2025590.00591.50586.50591.50591.500.25%7,559
Jun 25, 2025594.00595.50589.50590.00590.00-0.76%9,967
Jun 24, 2025598.50598.50592.00594.50594.501.19%6,719
Jun 23, 2025584.00590.50582.00587.50587.50-0.17%7,911
Jun 20, 2025588.00592.00585.50588.50588.500.26%16,888
Jun 19, 2025587.50591.50584.50587.00587.00-0.76%8,595
Jun 18, 2025593.50594.50589.00591.50591.50-0.67%11,044
Jun 17, 2025594.50599.00593.00595.50595.50-0.33%5,689
Jun 16, 2025596.00600.50592.00597.50597.500.25%8,188
Jun 13, 2025600.00603.50592.00596.00596.00-2.21%17,545
Jun 12, 2025615.00615.50606.00609.50609.50-1.53%11,373
Jun 11, 2025622.50625.50618.50619.00619.00-9,113
Jun 10, 2025608.00620.00608.00619.00619.002.23%11,152
Jun 6, 2025609.50612.00605.50605.50605.50-0.41%12,632
Jun 5, 2025616.50618.00605.00608.00608.00-1.06%15,456
Jun 4, 2025615.50623.50613.00614.50614.500.33%20,943
Jun 3, 2025614.00615.50607.50612.50612.50-0.65%13,315
Jun 2, 2025623.50626.00616.50616.50616.50-1.36%12,255
May 30, 2025620.00632.00620.00625.00625.000.81%47,516
May 28, 2025625.00627.00618.00620.00620.00-0.88%11,073
May 27, 2025625.50630.00623.50625.50625.50-0.08%9,419
May 26, 2025621.00627.00619.50626.00626.001.29%7,043
May 23, 2025619.50624.00613.50618.00618.000.16%15,829
May 22, 2025622.50622.50615.00617.00617.00-0.88%7,492
May 21, 2025620.50624.00618.00622.50622.50-0.40%9,443