EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland · Delayed Price · Currency is CHF 817.50
-2.50 (-0.30%)
Jul 31, 2026, 5:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 819.00 | 823.00 | 817.50 | 817.50 | 817.50 | -0.30% | 28,916 |
| Jul 30, 2026 | 809.00 | 823.50 | 808.50 | 820.00 | 820.00 | 1.42% | 22,415 |
| Jul 29, 2026 | 800.00 | 808.50 | 790.50 | 808.50 | 808.50 | 1.06% | 20,963 |
| Jul 28, 2026 | 788.50 | 800.00 | 777.00 | 800.00 | 800.00 | 1.59% | 20,544 |
| Jul 27, 2026 | 794.00 | 797.00 | 787.50 | 787.50 | 787.50 | -0.19% | 13,428 |
| Jul 24, 2026 | 784.50 | 793.50 | 783.50 | 789.00 | 789.00 | 0.57% | 21,681 |
| Jul 23, 2026 | 780.00 | 795.00 | 775.50 | 784.50 | 784.50 | 0.38% | 23,453 |
| Jul 22, 2026 | 775.50 | 785.00 | 772.00 | 781.50 | 781.50 | 0.45% | 17,972 |
| Jul 21, 2026 | 763.50 | 778.00 | 758.50 | 778.00 | 778.00 | 2.37% | 17,101 |
| Jul 20, 2026 | 756.50 | 762.50 | 751.50 | 760.00 | 760.00 | - | 14,588 |
| Jul 17, 2026 | 758.00 | 761.50 | 751.00 | 760.00 | 760.00 | 0.07% | 15,881 |
| Jul 16, 2026 | 763.00 | 763.00 | 752.00 | 759.50 | 759.50 | -0.39% | 20,442 |
| Jul 15, 2026 | 760.00 | 768.50 | 757.00 | 762.50 | 762.50 | - | 15,196 |
| Jul 14, 2026 | 745.50 | 762.50 | 739.50 | 762.50 | 762.50 | 2.01% | 28,076 |
| Jul 13, 2026 | 724.50 | 747.50 | 724.50 | 747.50 | 747.50 | 4.77% | 26,383 |
| Jul 10, 2026 | 686.00 | 719.00 | 679.00 | 713.50 | 713.50 | 4.24% | 25,145 |
| Jul 9, 2026 | 693.50 | 693.50 | 679.00 | 684.50 | 684.50 | -0.80% | 20,805 |
| Jul 8, 2026 | 689.00 | 696.00 | 686.50 | 690.00 | 690.00 | -0.36% | 15,125 |
| Jul 7, 2026 | 691.00 | 696.50 | 690.00 | 692.50 | 692.50 | 0.22% | 11,224 |
| Jul 6, 2026 | 686.50 | 691.00 | 680.00 | 691.00 | 691.00 | -1.00% | 15,716 |
| Jul 3, 2026 | 695.50 | 698.50 | 694.00 | 698.00 | 698.00 | 0.43% | 8,741 |
| Jul 2, 2026 | 681.50 | 698.00 | 681.50 | 695.00 | 695.00 | 1.16% | 9,085 |
| Jul 1, 2026 | 696.50 | 698.50 | 678.50 | 687.00 | 687.00 | -0.87% | 17,602 |
| Jun 30, 2026 | 694.00 | 700.00 | 689.50 | 693.00 | 693.00 | 0.22% | 21,848 |
| Jun 29, 2026 | 699.50 | 699.50 | 687.50 | 691.50 | 691.50 | -1.07% | 11,543 |
| Jun 26, 2026 | 710.00 | 711.50 | 694.00 | 699.00 | 699.00 | -1.76% | 12,996 |
| Jun 25, 2026 | 708.00 | 714.00 | 705.50 | 711.50 | 711.50 | 0.57% | 8,973 |
| Jun 24, 2026 | 700.00 | 714.00 | 700.00 | 707.50 | 707.50 | 0.78% | 10,253 |
| Jun 23, 2026 | 700.00 | 705.50 | 695.50 | 702.00 | 702.00 | -0.92% | 10,317 |
| Jun 22, 2026 | 712.00 | 712.00 | 700.00 | 708.50 | 708.50 | -0.28% | 11,164 |
| Jun 19, 2026 | 702.00 | 713.50 | 702.00 | 710.50 | 710.50 | 1.43% | 25,539 |
| Jun 18, 2026 | 702.00 | 702.50 | 687.50 | 700.50 | 700.50 | -0.28% | 11,680 |
| Jun 17, 2026 | 693.50 | 703.50 | 690.00 | 702.50 | 702.50 | 0.93% | 16,237 |
| Jun 16, 2026 | 705.00 | 705.00 | 694.00 | 696.00 | 696.00 | -1.00% | 22,740 |
| Jun 15, 2026 | 706.50 | 716.00 | 703.00 | 703.00 | 703.00 | 0.64% | 12,708 |
| Jun 12, 2026 | 698.00 | 700.50 | 694.00 | 698.50 | 698.50 | 1.23% | 11,017 |
| Jun 11, 2026 | 692.00 | 699.00 | 690.00 | 690.00 | 690.00 | -0.36% | 9,770 |
| Jun 10, 2026 | 691.50 | 697.00 | 686.50 | 692.50 | 692.50 | 0.22% | 14,165 |
| Jun 9, 2026 | 690.00 | 695.00 | 689.50 | 691.00 | 691.00 | - | 15,077 |
| Jun 8, 2026 | 688.50 | 695.00 | 685.00 | 691.00 | 691.00 | -0.65% | 15,068 |
| Jun 5, 2026 | 705.00 | 709.50 | 695.50 | 695.50 | 695.50 | -1.21% | 17,654 |
| Jun 4, 2026 | 709.00 | 715.00 | 704.00 | 704.00 | 704.00 | -1.40% | 27,381 |
| Jun 3, 2026 | 710.50 | 714.00 | 702.50 | 714.00 | 714.00 | 0.85% | 21,219 |
| Jun 2, 2026 | 696.50 | 711.50 | 696.50 | 708.00 | 708.00 | 1.43% | 14,178 |
| Jun 1, 2026 | 712.00 | 712.00 | 696.00 | 698.00 | 698.00 | -2.17% | 26,316 |
| May 29, 2026 | 706.00 | 715.50 | 702.50 | 713.50 | 713.50 | 1.28% | 124,516 |
| May 28, 2026 | 694.00 | 706.00 | 694.00 | 704.50 | 704.50 | 0.93% | 18,526 |
| May 27, 2026 | 690.00 | 700.50 | 688.50 | 698.00 | 698.00 | 1.75% | 15,174 |
| May 26, 2026 | 683.50 | 686.00 | 676.50 | 686.00 | 686.00 | 0.73% | 15,992 |
| May 22, 2026 | 677.00 | 682.50 | 671.00 | 681.00 | 681.00 | 1.64% | 9,529 |