LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 281.50
+2.00 (0.72%)
At close: Jan 30, 2026
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 280.00 | 285.00 | 277.50 | 281.50 | 281.50 | 0.72% | 3,802 |
| Jan 29, 2026 | 278.50 | 282.00 | 275.00 | 279.50 | 279.50 | 0.36% | 3,305 |
| Jan 28, 2026 | 284.50 | 284.50 | 278.00 | 278.50 | 278.50 | -2.11% | 2,484 |
| Jan 27, 2026 | 287.00 | 288.00 | 280.50 | 284.50 | 284.50 | -0.70% | 1,919 |
| Jan 26, 2026 | 295.00 | 298.50 | 286.00 | 286.50 | 286.50 | -4.50% | 2,330 |
| Jan 23, 2026 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 0.50% | 2,018 |
| Jan 22, 2026 | 289.50 | 302.00 | 284.50 | 298.50 | 298.50 | 4.92% | 7,400 |
| Jan 21, 2026 | 282.50 | 285.50 | 274.00 | 284.50 | 284.50 | 2.15% | 2,604 |
| Jan 20, 2026 | 280.00 | 282.50 | 274.50 | 278.50 | 278.50 | -0.18% | 2,453 |
| Jan 19, 2026 | 283.00 | 283.50 | 272.50 | 279.00 | 279.00 | -4.45% | 3,930 |
| Jan 16, 2026 | 295.00 | 295.00 | 287.50 | 292.00 | 292.00 | -1.02% | 1,939 |
| Jan 15, 2026 | 288.50 | 298.00 | 288.50 | 295.00 | 295.00 | 2.61% | 4,163 |
| Jan 14, 2026 | 282.50 | 293.00 | 282.50 | 287.50 | 287.50 | 1.95% | 5,527 |
| Jan 13, 2026 | 276.50 | 284.00 | 273.00 | 282.00 | 282.00 | 1.62% | 4,498 |
| Jan 12, 2026 | 282.50 | 283.00 | 275.00 | 277.50 | 277.50 | -0.89% | 3,825 |
| Jan 9, 2026 | 278.00 | 282.00 | 274.50 | 280.00 | 280.00 | 2.19% | 5,231 |
| Jan 8, 2026 | 286.00 | 290.00 | 274.00 | 274.00 | 274.00 | -4.70% | 5,183 |
| Jan 7, 2026 | 290.00 | 295.00 | 285.00 | 287.50 | 287.50 | -1.71% | 2,588 |
| Jan 6, 2026 | 288.00 | 294.00 | 279.50 | 292.50 | 292.50 | 1.74% | 3,315 |
| Jan 5, 2026 | 300.00 | 304.50 | 276.50 | 287.50 | 287.50 | -2.54% | 7,042 |
| Dec 30, 2025 | 289.00 | 297.50 | 284.00 | 295.00 | 295.00 | 1.90% | 4,648 |
| Dec 29, 2025 | 294.00 | 294.00 | 283.00 | 289.50 | 289.50 | -2.03% | 3,625 |
| Dec 23, 2025 | 290.00 | 298.00 | 287.50 | 295.50 | 295.50 | 1.72% | 3,275 |
| Dec 22, 2025 | 292.00 | 296.00 | 285.00 | 290.50 | 290.50 | 0.52% | 3,439 |
| Dec 19, 2025 | 290.00 | 290.00 | 282.50 | 289.00 | 289.00 | -0.17% | 2,898 |
| Dec 18, 2025 | 283.50 | 291.00 | 283.50 | 289.50 | 289.50 | 2.12% | 2,358 |
| Dec 17, 2025 | 294.00 | 294.50 | 283.50 | 283.50 | 283.50 | -3.57% | 3,889 |
| Dec 16, 2025 | 294.50 | 298.00 | 290.50 | 294.00 | 294.00 | -0.34% | 2,673 |
| Dec 15, 2025 | 293.00 | 295.00 | 286.00 | 295.00 | 295.00 | 1.03% | 4,770 |
| Dec 12, 2025 | 293.00 | 297.50 | 287.50 | 292.00 | 292.00 | 0.17% | 5,091 |
| Dec 11, 2025 | 273.00 | 301.50 | 260.00 | 291.50 | 291.50 | -2.51% | 12,725 |
| Dec 10, 2025 | 309.00 | 309.50 | 297.00 | 299.00 | 299.00 | -3.70% | 3,275 |
| Dec 9, 2025 | 308.00 | 310.50 | 305.00 | 310.50 | 310.50 | 2.14% | 3,026 |
| Dec 8, 2025 | 315.50 | 316.50 | 303.50 | 304.00 | 304.00 | -3.49% | 3,796 |
| Dec 5, 2025 | 320.00 | 325.00 | 315.00 | 315.00 | 315.00 | -2.63% | 3,931 |
| Dec 4, 2025 | 322.00 | 327.00 | 313.50 | 323.50 | 323.50 | 1.57% | 3,785 |
| Dec 3, 2025 | 326.00 | 331.50 | 317.00 | 318.50 | 318.50 | -1.39% | 2,689 |
| Dec 2, 2025 | 321.50 | 323.00 | 314.50 | 323.00 | 323.00 | 0.31% | 2,866 |
| Dec 1, 2025 | 316.00 | 329.00 | 315.50 | 322.00 | 322.00 | 0.63% | 3,363 |
| Nov 28, 2025 | 320.00 | 320.00 | 308.50 | 320.00 | 320.00 | 1.27% | 5,014 |
| Nov 27, 2025 | 318.00 | 320.50 | 312.50 | 316.00 | 316.00 | 0.48% | 2,092 |
| Nov 26, 2025 | 317.50 | 318.00 | 305.00 | 314.50 | 314.50 | 0.32% | 4,732 |
| Nov 25, 2025 | 310.00 | 315.00 | 301.50 | 313.50 | 313.50 | 1.13% | 8,880 |
| Nov 24, 2025 | 304.00 | 312.50 | 304.00 | 310.00 | 310.00 | 2.31% | 6,389 |
| Nov 21, 2025 | 302.50 | 308.50 | 291.50 | 303.00 | 303.00 | -0.16% | 4,514 |
| Nov 20, 2025 | 301.00 | 312.00 | 301.00 | 303.50 | 303.50 | 1.00% | 4,441 |
| Nov 19, 2025 | 292.00 | 305.00 | 287.50 | 300.50 | 300.50 | 2.39% | 8,948 |
| Nov 18, 2025 | 307.50 | 307.50 | 291.00 | 293.50 | 293.50 | -5.17% | 5,392 |
| Nov 17, 2025 | 312.50 | 316.50 | 307.50 | 309.50 | 309.50 | -2.21% | 8,440 |
| Nov 14, 2025 | 326.00 | 326.00 | 311.50 | 316.50 | 316.50 | -3.65% | 5,793 |