EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 550.50
-4.00 (-0.72%)
Oct 31, 2025, 5:31 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 552.00 | 557.50 | 550.00 | 550.50 | 550.50 | -0.72% | 7,308 |
| Oct 30, 2025 | 555.00 | 557.00 | 549.50 | 554.50 | 554.50 | -0.18% | 11,959 |
| Oct 29, 2025 | 561.50 | 564.50 | 555.50 | 555.50 | 555.50 | -1.07% | 8,176 |
| Oct 28, 2025 | 565.00 | 570.00 | 561.50 | 561.50 | 561.50 | -1.14% | 13,012 |
| Oct 27, 2025 | 574.50 | 575.00 | 566.00 | 568.00 | 568.00 | -0.96% | 9,181 |
| Oct 24, 2025 | 574.00 | 576.50 | 570.50 | 573.50 | 573.50 | 0.09% | 10,930 |
| Oct 23, 2025 | 571.00 | 576.00 | 569.50 | 573.00 | 573.00 | 0.44% | 5,331 |
| Oct 22, 2025 | 569.50 | 572.00 | 564.00 | 570.50 | 570.50 | 0.09% | 9,512 |
| Oct 21, 2025 | 568.00 | 570.50 | 563.50 | 570.00 | 570.00 | 0.53% | 8,365 |
| Oct 20, 2025 | 570.00 | 573.50 | 564.50 | 567.00 | 567.00 | -1.31% | 16,263 |
| Oct 17, 2025 | 563.00 | 574.50 | 562.00 | 574.50 | 574.50 | 1.50% | 13,309 |
| Oct 16, 2025 | 565.00 | 567.50 | 558.50 | 566.00 | 566.00 | -0.09% | 12,821 |
| Oct 15, 2025 | 561.50 | 568.00 | 561.00 | 566.50 | 566.50 | 1.25% | 10,088 |
| Oct 14, 2025 | 556.00 | 563.50 | 551.50 | 559.50 | 559.50 | 0.27% | 13,706 |
| Oct 13, 2025 | 557.00 | 559.00 | 554.00 | 558.00 | 558.00 | 0.36% | 8,807 |
| Oct 10, 2025 | 560.00 | 564.50 | 554.00 | 556.00 | 556.00 | -0.98% | 15,940 |
| Oct 9, 2025 | 567.50 | 568.50 | 557.00 | 561.50 | 561.50 | -0.27% | 12,199 |
| Oct 8, 2025 | 566.00 | 568.00 | 561.50 | 563.00 | 563.00 | -0.97% | 15,612 |
| Oct 7, 2025 | 573.00 | 576.00 | 568.50 | 568.50 | 568.50 | -0.87% | 9,360 |
| Oct 6, 2025 | 572.50 | 576.00 | 567.50 | 573.50 | 573.50 | 0.17% | 11,948 |
| Oct 3, 2025 | 571.00 | 576.00 | 569.50 | 572.50 | 572.50 | 0.26% | 9,250 |
| Oct 2, 2025 | 567.00 | 575.50 | 567.00 | 571.00 | 571.00 | 0.97% | 11,842 |
| Oct 1, 2025 | 564.00 | 565.50 | 559.50 | 565.50 | 565.50 | 0.53% | 10,483 |
| Sep 30, 2025 | 559.00 | 563.00 | 557.00 | 562.50 | 562.50 | 0.09% | 11,542 |
| Sep 29, 2025 | 562.50 | 563.50 | 556.50 | 562.00 | 562.00 | 0.18% | 10,264 |
| Sep 26, 2025 | 564.50 | 566.50 | 557.50 | 561.00 | 561.00 | -0.80% | 8,964 |
| Sep 25, 2025 | 565.00 | 569.00 | 564.50 | 565.50 | 565.50 | -0.26% | 9,328 |
| Sep 24, 2025 | 574.50 | 574.50 | 567.00 | 567.00 | 567.00 | -1.48% | 11,780 |
| Sep 23, 2025 | 574.00 | 580.50 | 574.00 | 575.50 | 575.50 | - | 7,249 |
| Sep 22, 2025 | 577.50 | 579.00 | 573.00 | 575.50 | 575.50 | -0.43% | 9,515 |
| Sep 19, 2025 | 573.00 | 581.00 | 572.50 | 578.00 | 578.00 | 0.43% | 29,263 |
| Sep 18, 2025 | 575.00 | 579.50 | 574.00 | 575.50 | 575.50 | -0.09% | 8,715 |
| Sep 17, 2025 | 583.50 | 583.50 | 576.00 | 576.00 | 576.00 | -1.20% | 12,875 |
| Sep 16, 2025 | 592.00 | 593.50 | 580.50 | 583.00 | 583.00 | -1.77% | 23,884 |
| Sep 15, 2025 | 602.50 | 604.00 | 592.00 | 593.50 | 593.50 | -1.33% | 15,656 |
| Sep 12, 2025 | 605.00 | 606.50 | 598.50 | 601.50 | 601.50 | -0.41% | 8,838 |
| Sep 11, 2025 | 608.00 | 610.50 | 601.00 | 604.00 | 604.00 | -0.66% | 10,480 |
| Sep 10, 2025 | 616.00 | 616.00 | 608.00 | 608.00 | 608.00 | -0.82% | 10,184 |
| Sep 9, 2025 | 613.00 | 617.50 | 611.50 | 613.00 | 613.00 | - | 8,240 |
| Sep 8, 2025 | 610.00 | 615.00 | 606.00 | 613.00 | 613.00 | 0.49% | 13,177 |
| Sep 5, 2025 | 610.00 | 613.50 | 608.00 | 610.00 | 610.00 | 0.49% | 22,907 |
| Sep 4, 2025 | 607.00 | 614.50 | 607.00 | 607.00 | 607.00 | 0.08% | 18,263 |
| Sep 3, 2025 | 604.00 | 615.00 | 602.00 | 606.50 | 606.50 | 0.83% | 18,124 |
| Sep 2, 2025 | 609.00 | 611.50 | 601.00 | 601.50 | 601.50 | -1.47% | 16,933 |
| Sep 1, 2025 | 612.00 | 613.00 | 603.50 | 610.50 | 610.50 | -0.49% | 13,018 |
| Aug 29, 2025 | 620.00 | 623.50 | 613.50 | 613.50 | 613.50 | -1.21% | 9,261 |
| Aug 28, 2025 | 620.50 | 626.50 | 618.50 | 621.00 | 621.00 | 0.08% | 6,743 |
| Aug 27, 2025 | 621.50 | 623.50 | 618.00 | 620.50 | 620.50 | -0.24% | 13,237 |
| Aug 26, 2025 | 623.50 | 628.00 | 620.50 | 622.00 | 622.00 | -0.80% | 57,257 |
| Aug 25, 2025 | 640.00 | 642.50 | 626.00 | 627.00 | 627.00 | 0.48% | 11,940 |