EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 556.00
-5.50 (-0.98%)
Oct 10, 2025, 5:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 615.00 | 626.00 | 615.00 | 624.00 | 624.00 | 0.81% | 7,478 |
| Aug 21, 2025 | 629.00 | 629.00 | 615.00 | 619.00 | 619.00 | -0.88% | 9,678 |
| Aug 20, 2025 | 620.50 | 628.00 | 620.50 | 624.50 | 624.50 | 0.24% | 8,873 |
| Aug 19, 2025 | 610.00 | 623.00 | 610.00 | 623.00 | 623.00 | 2.30% | 10,700 |
| Aug 18, 2025 | 613.00 | 613.00 | 607.00 | 609.00 | 609.00 | -0.65% | 6,082 |
| Aug 15, 2025 | 619.50 | 619.50 | 609.50 | 613.00 | 613.00 | -0.73% | 10,228 |
| Aug 14, 2025 | 625.50 | 628.00 | 616.50 | 617.50 | 617.50 | -0.88% | 10,624 |
| Aug 13, 2025 | 623.00 | 628.00 | 617.50 | 623.00 | 623.00 | -0.08% | 12,639 |
| Aug 12, 2025 | 622.50 | 626.00 | 616.50 | 623.50 | 623.50 | -2.12% | 16,795 |
| Aug 11, 2025 | 647.00 | 650.00 | 636.00 | 637.00 | 619.75 | -1.24% | 15,758 |
| Aug 8, 2025 | 653.00 | 653.00 | 641.50 | 645.00 | 627.53 | -1.00% | 19,674 |
| Aug 7, 2025 | 641.00 | 655.50 | 640.50 | 651.50 | 633.86 | 1.88% | 22,246 |
| Aug 6, 2025 | 644.00 | 646.50 | 637.50 | 639.50 | 622.18 | -0.47% | 8,157 |
| Aug 5, 2025 | 641.00 | 645.00 | 641.00 | 642.50 | 625.10 | 0.31% | 8,741 |
| Aug 4, 2025 | 631.50 | 642.50 | 630.00 | 640.50 | 623.16 | -0.31% | 9,110 |