LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 664.00
-46.00 (-6.48%)
Jul 31, 2025, 5:31 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 689.00 | 689.00 | 649.00 | 664.00 | 664.00 | -6.48% | 10,288 |
| Jul 30, 2025 | 743.00 | 785.00 | 705.00 | 710.00 | 710.00 | -5.21% | 5,848 |
| Jul 29, 2025 | 877.00 | 877.00 | 723.00 | 749.00 | 749.00 | -16.59% | 10,441 |
| Jul 28, 2025 | 905.00 | 915.00 | 894.00 | 898.00 | 898.00 | 0.22% | 1,474 |
| Jul 25, 2025 | 888.00 | 898.00 | 886.00 | 896.00 | 896.00 | 0.79% | 877 |
| Jul 24, 2025 | 884.00 | 898.00 | 872.00 | 889.00 | 889.00 | 1.83% | 1,323 |
| Jul 23, 2025 | 886.00 | 891.00 | 870.00 | 873.00 | 873.00 | -1.02% | 1,558 |
| Jul 22, 2025 | 883.00 | 890.00 | 871.00 | 882.00 | 882.00 | -0.56% | 1,045 |
| Jul 21, 2025 | 888.00 | 897.00 | 883.00 | 887.00 | 887.00 | 0.11% | 1,344 |
| Jul 18, 2025 | 898.00 | 900.00 | 880.00 | 886.00 | 886.00 | -0.56% | 2,053 |
| Jul 17, 2025 | 867.00 | 895.00 | 867.00 | 891.00 | 891.00 | 3.48% | 2,080 |
| Jul 16, 2025 | 863.00 | 878.00 | 857.00 | 861.00 | 861.00 | -0.46% | 764 |
| Jul 15, 2025 | 870.00 | 882.00 | 860.00 | 865.00 | 865.00 | 1.29% | 2,714 |
| Jul 14, 2025 | 845.00 | 858.00 | 845.00 | 854.00 | 854.00 | -0.70% | 942 |
| Jul 11, 2025 | 870.00 | 870.00 | 852.00 | 860.00 | 860.00 | -2.16% | 1,046 |
| Jul 10, 2025 | 859.00 | 883.00 | 859.00 | 879.00 | 879.00 | 3.29% | 1,519 |
| Jul 9, 2025 | 864.00 | 867.00 | 850.00 | 851.00 | 851.00 | -0.82% | 1,248 |
| Jul 8, 2025 | 850.00 | 864.00 | 839.00 | 858.00 | 858.00 | 2.26% | 1,127 |
| Jul 7, 2025 | 840.00 | 844.00 | 830.00 | 839.00 | 839.00 | -0.12% | 1,263 |
| Jul 4, 2025 | 840.00 | 842.00 | 825.00 | 840.00 | 840.00 | -0.12% | 847 |
| Jul 3, 2025 | 833.00 | 851.00 | 833.00 | 841.00 | 841.00 | 1.08% | 1,474 |
| Jul 2, 2025 | 829.00 | 840.00 | 821.00 | 832.00 | 832.00 | 1.22% | 787 |
| Jul 1, 2025 | 830.00 | 833.00 | 816.00 | 822.00 | 822.00 | -1.32% | 1,432 |
| Jun 30, 2025 | 830.00 | 848.00 | 818.00 | 833.00 | 833.00 | 0.60% | 2,737 |
| Jun 27, 2025 | 797.00 | 832.00 | 792.00 | 828.00 | 828.00 | 5.48% | 2,403 |
| Jun 26, 2025 | 806.00 | 806.00 | 780.00 | 785.00 | 785.00 | -1.51% | 768 |
| Jun 25, 2025 | 792.00 | 805.00 | 788.00 | 797.00 | 797.00 | 1.40% | 1,132 |
| Jun 24, 2025 | 803.00 | 803.00 | 776.00 | 786.00 | 786.00 | 2.75% | 1,436 |
| Jun 23, 2025 | 773.00 | 788.00 | 762.00 | 765.00 | 765.00 | -1.92% | 2,017 |
| Jun 20, 2025 | 790.00 | 805.00 | 778.00 | 780.00 | 780.00 | 0.26% | 4,077 |
| Jun 19, 2025 | 782.00 | 794.00 | 771.00 | 778.00 | 778.00 | -1.52% | 2,178 |
| Jun 18, 2025 | 802.00 | 803.00 | 783.00 | 790.00 | 790.00 | -1.25% | 1,176 |
| Jun 17, 2025 | 820.00 | 821.00 | 793.00 | 800.00 | 800.00 | -0.99% | 1,512 |
| Jun 16, 2025 | 810.00 | 824.00 | 794.00 | 808.00 | 808.00 | 1.51% | 1,269 |
| Jun 13, 2025 | 816.00 | 816.00 | 792.00 | 796.00 | 796.00 | -2.93% | 1,454 |
| Jun 12, 2025 | 815.00 | 830.00 | 799.00 | 820.00 | 820.00 | 0.12% | 2,317 |
| Jun 11, 2025 | 833.00 | 833.00 | 813.00 | 819.00 | 819.00 | -0.24% | 1,705 |
| Jun 10, 2025 | 805.00 | 833.00 | 803.00 | 821.00 | 821.00 | 1.86% | 1,554 |
| Jun 6, 2025 | 805.00 | 820.00 | 801.00 | 806.00 | 806.00 | -0.12% | 1,549 |
| Jun 5, 2025 | 784.00 | 810.00 | 784.00 | 807.00 | 807.00 | 2.67% | 2,064 |
| Jun 4, 2025 | 745.00 | 790.00 | 745.00 | 786.00 | 786.00 | 6.94% | 3,944 |
| Jun 3, 2025 | 734.00 | 742.00 | 721.00 | 735.00 | 735.00 | - | 2,863 |
| Jun 2, 2025 | 745.00 | 749.00 | 730.00 | 735.00 | 735.00 | -1.74% | 1,778 |
| May 30, 2025 | 740.00 | 751.00 | 730.00 | 748.00 | 748.00 | 1.91% | 2,987 |
| May 28, 2025 | 753.00 | 764.00 | 733.00 | 734.00 | 734.00 | -2.65% | 2,766 |
| May 27, 2025 | 710.00 | 777.00 | 707.00 | 754.00 | 754.00 | -0.79% | 6,229 |
| May 26, 2025 | 759.00 | 773.00 | 752.00 | 760.00 | 760.00 | 2.01% | 1,636 |
| May 23, 2025 | 775.00 | 777.00 | 729.00 | 745.00 | 745.00 | -4.97% | 2,771 |
| May 22, 2025 | 787.00 | 787.00 | 776.00 | 784.00 | 784.00 | -0.63% | 594 |
| May 21, 2025 | 792.00 | 793.00 | 778.00 | 789.00 | 789.00 | -1.62% | 2,512 |