EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 633.50
+5.00 (0.80%)
Apr 2, 2026, 5:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 628.50 | 634.00 | 624.00 | 633.50 | 633.50 | 0.80% | 8,804 |
| Apr 1, 2026 | 637.00 | 637.00 | 624.00 | 628.50 | 628.50 | 0.96% | 14,756 |
| Mar 31, 2026 | 635.00 | 641.00 | 609.50 | 622.50 | 622.50 | -3.19% | 32,953 |
| Mar 30, 2026 | 633.00 | 648.50 | 630.50 | 643.00 | 643.00 | 1.82% | 25,585 |
| Mar 27, 2026 | 626.00 | 636.50 | 623.00 | 631.50 | 631.50 | 1.28% | 18,506 |
| Mar 26, 2026 | 627.50 | 630.00 | 622.50 | 623.50 | 623.50 | -0.87% | 13,046 |
| Mar 25, 2026 | 623.00 | 629.00 | 619.50 | 629.00 | 629.00 | 1.78% | 18,975 |
| Mar 24, 2026 | 610.50 | 619.50 | 609.00 | 618.00 | 618.00 | 1.56% | 13,121 |
| Mar 23, 2026 | 594.00 | 616.50 | 591.00 | 608.50 | 608.50 | 1.08% | 15,674 |
| Mar 20, 2026 | 605.00 | 605.50 | 598.00 | 602.00 | 602.00 | 0.08% | 29,710 |
| Mar 19, 2026 | 614.00 | 615.00 | 600.50 | 601.50 | 601.50 | -2.91% | 14,729 |
| Mar 18, 2026 | 617.00 | 624.00 | 617.00 | 619.50 | 619.50 | 0.41% | 8,870 |
| Mar 17, 2026 | 615.50 | 617.00 | 611.00 | 617.00 | 617.00 | 0.16% | 13,834 |
| Mar 16, 2026 | 624.00 | 624.00 | 616.00 | 616.00 | 616.00 | -1.12% | 9,857 |
| Mar 13, 2026 | 630.00 | 630.00 | 620.00 | 623.00 | 623.00 | -1.11% | 10,931 |
| Mar 12, 2026 | 613.50 | 632.50 | 610.00 | 630.00 | 630.00 | 3.03% | 10,420 |
| Mar 11, 2026 | 615.00 | 620.50 | 606.50 | 611.50 | 611.50 | -1.21% | 15,927 |
| Mar 10, 2026 | 624.00 | 627.00 | 616.50 | 619.00 | 619.00 | 0.49% | 11,247 |
| Mar 9, 2026 | 606.50 | 617.50 | 600.00 | 616.00 | 616.00 | -0.16% | 14,987 |
| Mar 6, 2026 | 623.50 | 624.00 | 609.50 | 617.00 | 617.00 | -0.80% | 15,912 |
| Mar 5, 2026 | 626.00 | 626.00 | 618.50 | 622.00 | 622.00 | 0.24% | 10,526 |
| Mar 4, 2026 | 627.00 | 631.50 | 620.50 | 620.50 | 620.50 | -0.48% | 13,394 |
| Mar 3, 2026 | 626.50 | 626.50 | 614.00 | 623.50 | 623.50 | -0.95% | 21,031 |
| Mar 2, 2026 | 628.50 | 645.00 | 628.00 | 629.50 | 629.50 | -1.49% | 15,244 |
| Feb 27, 2026 | 629.00 | 639.00 | 628.50 | 639.00 | 639.00 | 1.67% | 22,001 |
| Feb 26, 2026 | 625.00 | 634.00 | 624.00 | 628.50 | 628.50 | -0.16% | 6,802 |
| Feb 25, 2026 | 634.00 | 646.00 | 629.50 | 629.50 | 629.50 | -1.56% | 11,154 |
| Feb 24, 2026 | 630.00 | 641.50 | 630.00 | 639.50 | 639.50 | 2.16% | 10,452 |
| Feb 23, 2026 | 629.00 | 632.00 | 623.50 | 626.00 | 626.00 | -0.63% | 9,789 |
| Feb 20, 2026 | 622.00 | 632.50 | 622.00 | 630.00 | 630.00 | 0.80% | 7,816 |
| Feb 19, 2026 | 623.00 | 630.00 | 622.00 | 625.00 | 625.00 | -0.16% | 7,336 |
| Feb 18, 2026 | 625.00 | 626.50 | 619.50 | 626.00 | 626.00 | 0.08% | 10,908 |
| Feb 17, 2026 | 629.00 | 634.00 | 623.50 | 625.50 | 625.50 | -0.56% | 10,831 |
| Feb 16, 2026 | 640.00 | 640.00 | 627.50 | 629.00 | 629.00 | -1.64% | 9,408 |
| Feb 13, 2026 | 639.50 | 642.50 | 633.00 | 639.50 | 639.50 | - | 18,373 |
| Feb 12, 2026 | 640.00 | 643.50 | 634.50 | 639.50 | 639.50 | 0.16% | 12,727 |
| Feb 11, 2026 | 629.00 | 639.00 | 627.00 | 638.50 | 638.50 | 1.43% | 21,539 |
| Feb 10, 2026 | 625.00 | 634.00 | 625.00 | 629.50 | 629.50 | 1.21% | 20,502 |
| Feb 9, 2026 | 617.00 | 622.00 | 614.50 | 622.00 | 622.00 | 1.06% | 13,390 |
| Feb 6, 2026 | 610.50 | 619.00 | 597.50 | 615.50 | 615.50 | -1.36% | 16,276 |
| Feb 5, 2026 | 623.00 | 626.00 | 612.50 | 624.00 | 624.00 | 0.16% | 20,327 |
| Feb 4, 2026 | 601.00 | 627.50 | 598.50 | 623.00 | 623.00 | 3.75% | 17,631 |
| Feb 3, 2026 | 597.50 | 600.50 | 593.50 | 600.50 | 600.50 | 0.50% | 12,373 |
| Feb 2, 2026 | 600.00 | 604.50 | 593.50 | 597.50 | 597.50 | -0.58% | 12,928 |
| Jan 30, 2026 | 594.00 | 603.00 | 593.50 | 601.00 | 601.00 | 0.84% | 8,595 |
| Jan 29, 2026 | 603.00 | 607.00 | 594.50 | 596.00 | 596.00 | -1.00% | 9,528 |
| Jan 28, 2026 | 607.00 | 608.50 | 599.00 | 602.00 | 602.00 | -0.50% | 9,577 |
| Jan 27, 2026 | 610.00 | 610.00 | 603.00 | 605.00 | 605.00 | -0.74% | 12,216 |
| Jan 26, 2026 | 615.00 | 617.00 | 609.50 | 609.50 | 609.50 | -0.73% | 10,268 |
| Jan 23, 2026 | 613.50 | 614.00 | 606.50 | 614.00 | 614.00 | 0.49% | 8,025 |