EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 776.50
+6.50 (0.84%)
Aug 21, 2026, 5:31 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 784.50 | 793.50 | 783.50 | 789.00 | 771.48 | 0.57% | 21,681 |
| Jul 23, 2026 | 780.00 | 795.00 | 775.50 | 784.50 | 767.08 | 0.38% | 23,453 |
| Jul 22, 2026 | 775.50 | 785.00 | 772.00 | 781.50 | 764.14 | 0.45% | 17,972 |
| Jul 21, 2026 | 763.50 | 778.00 | 758.50 | 778.00 | 760.72 | 2.37% | 17,101 |
| Jul 20, 2026 | 756.50 | 762.50 | 751.50 | 760.00 | 743.12 | - | 14,588 |
| Jul 17, 2026 | 758.00 | 761.50 | 751.00 | 760.00 | 743.12 | 0.07% | 15,881 |
| Jul 16, 2026 | 763.00 | 763.00 | 752.00 | 759.50 | 742.63 | -0.39% | 20,442 |
| Jul 15, 2026 | 760.00 | 768.50 | 757.00 | 762.50 | 745.57 | - | 15,196 |
| Jul 14, 2026 | 745.50 | 762.50 | 739.50 | 762.50 | 745.57 | 2.01% | 28,076 |
| Jul 13, 2026 | 724.50 | 747.50 | 724.50 | 747.50 | 730.90 | 4.77% | 26,383 |
| Jul 10, 2026 | 686.00 | 719.00 | 679.00 | 713.50 | 697.65 | 4.24% | 25,145 |
| Jul 9, 2026 | 693.50 | 693.50 | 679.00 | 684.50 | 669.30 | -0.80% | 20,805 |
| Jul 8, 2026 | 689.00 | 696.00 | 686.50 | 690.00 | 674.68 | -0.36% | 15,125 |
| Jul 7, 2026 | 691.00 | 696.50 | 690.00 | 692.50 | 677.12 | 0.22% | 11,224 |
| Jul 6, 2026 | 686.50 | 691.00 | 680.00 | 691.00 | 675.65 | -1.00% | 15,716 |
| Jul 3, 2026 | 695.50 | 698.50 | 694.00 | 698.00 | 682.50 | 0.43% | 8,741 |
| Jul 2, 2026 | 681.50 | 698.00 | 681.50 | 695.00 | 679.56 | 1.16% | 9,085 |
| Jul 1, 2026 | 696.50 | 698.50 | 678.50 | 687.00 | 671.74 | -0.87% | 17,602 |
| Jun 30, 2026 | 694.00 | 700.00 | 689.50 | 693.00 | 677.61 | 0.22% | 21,848 |
| Jun 29, 2026 | 699.50 | 699.50 | 687.50 | 691.50 | 676.14 | -1.07% | 11,543 |
| Jun 26, 2026 | 710.00 | 711.50 | 694.00 | 699.00 | 683.48 | -1.76% | 12,996 |
| Jun 25, 2026 | 708.00 | 714.00 | 705.50 | 711.50 | 695.70 | 0.57% | 8,973 |
| Jun 24, 2026 | 700.00 | 714.00 | 700.00 | 707.50 | 691.79 | 0.78% | 10,253 |
| Jun 23, 2026 | 700.00 | 705.50 | 695.50 | 702.00 | 686.41 | -0.92% | 10,317 |
| Jun 22, 2026 | 712.00 | 712.00 | 700.00 | 708.50 | 692.77 | -0.28% | 11,164 |
| Jun 19, 2026 | 702.00 | 713.50 | 702.00 | 710.50 | 694.72 | 1.43% | 25,539 |
| Jun 18, 2026 | 702.00 | 702.50 | 687.50 | 700.50 | 684.94 | -0.28% | 11,680 |
| Jun 17, 2026 | 693.50 | 703.50 | 690.00 | 702.50 | 686.90 | 0.93% | 16,237 |
| Jun 16, 2026 | 705.00 | 705.00 | 694.00 | 696.00 | 680.54 | -1.00% | 22,740 |
| Jun 15, 2026 | 706.50 | 716.00 | 703.00 | 703.00 | 687.39 | 0.64% | 12,708 |