EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 883.50
-12.00 (-1.34%)
Oct 22, 2026, 5:30 PM CEST
EMS-CHEMIE HOLDING AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 890.00 | 890.00 | 868.00 | 883.50 | 883.50 | -1.34% | 19,933 |
| Oct 21, 2026 | 875.00 | 900.00 | 875.00 | 895.50 | 895.50 | 0.73% | 10,869 |
| Oct 20, 2026 | 883.00 | 889.00 | 872.00 | 889.00 | 889.00 | 0.45% | 16,639 |
| Oct 19, 2026 | 880.00 | 885.00 | 874.00 | 885.00 | 885.00 | 0.06% | 12,060 |
| Oct 16, 2026 | 883.00 | 884.50 | 876.50 | 884.50 | 884.50 | - | 15,906 |
| Oct 15, 2026 | 864.50 | 884.50 | 858.50 | 884.50 | 884.50 | 1.96% | 26,405 |
| Oct 14, 2026 | 868.00 | 871.00 | 862.50 | 867.50 | 867.50 | 0.35% | 15,399 |
| Oct 13, 2026 | 860.00 | 872.50 | 860.00 | 864.50 | 864.50 | 0.64% | 11,992 |
| Oct 12, 2026 | 866.00 | 866.00 | 851.00 | 859.00 | 859.00 | -0.92% | 8,236 |
| Oct 9, 2026 | 847.50 | 869.00 | 847.00 | 867.00 | 867.00 | 2.24% | 15,345 |
| Oct 8, 2026 | 839.00 | 848.50 | 833.00 | 848.00 | 848.00 | 1.01% | 13,077 |
| Oct 7, 2026 | 835.50 | 840.00 | 830.00 | 839.50 | 839.50 | 0.30% | 15,156 |
| Oct 6, 2026 | 833.00 | 843.00 | 831.00 | 837.00 | 837.00 | 0.42% | 10,408 |
| Oct 5, 2026 | 832.00 | 838.00 | 831.00 | 833.50 | 833.50 | 0.06% | 14,401 |
| Oct 2, 2026 | 824.00 | 834.00 | 820.50 | 833.00 | 833.00 | 1.46% | 15,379 |
| Oct 1, 2026 | 815.00 | 826.50 | 809.00 | 821.00 | 821.00 | 0.18% | 14,997 |
| Sep 30, 2026 | 824.00 | 829.00 | 819.50 | 819.50 | 819.50 | -0.67% | 18,005 |
| Sep 29, 2026 | 826.00 | 834.00 | 818.00 | 825.00 | 825.00 | -0.36% | 9,445 |
| Sep 28, 2026 | 819.00 | 830.00 | 819.00 | 828.00 | 828.00 | 0.91% | 17,027 |
| Sep 25, 2026 | 822.50 | 824.50 | 816.00 | 820.50 | 820.50 | -0.24% | 11,904 |
| Sep 24, 2026 | 827.50 | 835.00 | 822.50 | 822.50 | 822.50 | -0.96% | 17,899 |
| Sep 23, 2026 | 838.00 | 838.50 | 826.00 | 830.50 | 830.50 | -0.89% | 11,407 |
| Sep 22, 2026 | 812.50 | 838.00 | 812.50 | 838.00 | 838.00 | 3.14% | 14,088 |
| Sep 21, 2026 | 801.00 | 818.00 | 796.50 | 812.50 | 812.50 | 1.69% | 12,743 |
| Sep 18, 2026 | 801.00 | 805.50 | 794.50 | 799.00 | 799.00 | -1.36% | 35,645 |
| Sep 17, 2026 | 804.50 | 810.00 | 794.00 | 810.00 | 810.00 | 0.68% | 9,342 |
| Sep 16, 2026 | 804.00 | 807.00 | 800.50 | 804.50 | 804.50 | 0.12% | 19,811 |
| Sep 15, 2026 | 780.00 | 803.50 | 777.00 | 803.50 | 803.50 | 2.49% | 12,103 |
| Sep 14, 2026 | 790.00 | 795.00 | 784.00 | 784.00 | 784.00 | -1.51% | 16,160 |
| Sep 11, 2026 | 795.00 | 799.00 | 791.00 | 796.00 | 796.00 | 0.13% | 4,318 |
| Sep 10, 2026 | 795.50 | 796.00 | 790.00 | 795.00 | 795.00 | -0.06% | 6,587 |
| Sep 9, 2026 | 786.00 | 800.00 | 786.00 | 795.50 | 795.50 | 0.82% | 13,297 |
| Sep 8, 2026 | 782.00 | 790.00 | 782.00 | 789.00 | 789.00 | 0.64% | 5,689 |
| Sep 7, 2026 | 789.00 | 789.00 | 780.00 | 784.00 | 784.00 | -0.63% | 6,263 |
| Sep 4, 2026 | 787.00 | 794.00 | 784.00 | 789.00 | 789.00 | -0.13% | 11,121 |
| Sep 3, 2026 | 788.00 | 794.50 | 785.50 | 790.00 | 790.00 | -0.25% | 8,866 |
| Sep 2, 2026 | 791.00 | 797.00 | 787.00 | 792.00 | 792.00 | -0.31% | 9,932 |
| Sep 1, 2026 | 797.00 | 798.50 | 784.00 | 794.50 | 794.50 | 0.57% | 15,320 |
| Aug 31, 2026 | 793.00 | 802.00 | 789.50 | 790.00 | 790.00 | -0.13% | 28,115 |
| Aug 28, 2026 | 774.00 | 796.50 | 772.00 | 791.00 | 791.00 | 2.86% | 16,291 |
| Aug 27, 2026 | 769.00 | 771.50 | 761.00 | 769.00 | 769.00 | -0.26% | 16,799 |
| Aug 26, 2026 | 773.00 | 783.00 | 771.00 | 771.00 | 771.00 | -0.45% | 9,854 |
| Aug 25, 2026 | 778.50 | 779.00 | 770.00 | 774.50 | 774.50 | 0.32% | 8,521 |
| Aug 24, 2026 | 776.00 | 783.00 | 770.50 | 772.00 | 772.00 | -0.58% | 11,649 |
| Aug 21, 2026 | 769.50 | 780.50 | 769.00 | 776.50 | 776.50 | 0.84% | 10,664 |
| Aug 20, 2026 | 781.00 | 781.00 | 757.50 | 770.00 | 770.00 | -1.09% | 11,867 |
| Aug 19, 2026 | 777.00 | 783.00 | 774.00 | 778.50 | 778.50 | -0.06% | 12,311 |
| Aug 18, 2026 | 782.00 | 786.00 | 776.50 | 779.00 | 779.00 | -0.64% | 12,501 |
| Aug 17, 2026 | 795.00 | 800.00 | 784.00 | 784.00 | 784.00 | -1.82% | 12,810 |
| Aug 14, 2026 | 799.00 | 799.50 | 790.00 | 798.50 | 798.50 | 0.57% | 7,456 |