EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 833.00
+12.00 (1.46%)
Oct 2, 2026, 5:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 796.50 | 798.00 | 792.00 | 794.00 | 794.00 | -0.38% | 10,146 |
| Aug 12, 2026 | 803.00 | 803.50 | 793.50 | 797.00 | 797.00 | -0.81% | 12,722 |
| Aug 11, 2026 | 812.50 | 816.00 | 798.00 | 803.50 | 803.50 | -0.81% | 15,753 |
| Aug 10, 2026 | 829.00 | 839.50 | 824.50 | 828.50 | 810.10 | -0.06% | 19,992 |
| Aug 7, 2026 | 822.00 | 830.50 | 822.00 | 829.00 | 810.59 | 0.73% | 12,590 |
| Aug 6, 2026 | 818.00 | 827.50 | 818.00 | 823.00 | 804.72 | 0.49% | 14,943 |
| Aug 5, 2026 | 820.00 | 828.00 | 813.00 | 819.00 | 800.81 | -0.36% | 19,354 |
| Aug 4, 2026 | 826.50 | 828.00 | 820.00 | 822.00 | 803.74 | -0.48% | 42,942 |
| Aug 3, 2026 | 818.00 | 832.00 | 815.50 | 826.00 | 807.66 | 1.04% | 14,080 |
| Jul 31, 2026 | 819.00 | 823.00 | 817.50 | 817.50 | 799.34 | -0.30% | 28,916 |
| Jul 30, 2026 | 809.00 | 823.50 | 808.50 | 820.00 | 801.79 | 1.42% | 22,415 |
| Jul 29, 2026 | 800.00 | 808.50 | 790.50 | 808.50 | 790.54 | 1.06% | 20,963 |
| Jul 28, 2026 | 788.50 | 800.00 | 777.00 | 800.00 | 782.23 | 1.59% | 20,544 |
| Jul 27, 2026 | 794.00 | 797.00 | 787.50 | 787.50 | 770.01 | -0.19% | 13,428 |