LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 320.00
+4.00 (1.27%)
At close: Nov 28, 2025
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 357.00 | 358.00 | 327.00 | 328.50 | 328.50 | -7.98% | 8,846 |
| Nov 12, 2025 | 367.50 | 372.00 | 355.00 | 357.00 | 357.00 | -1.92% | 5,008 |
| Nov 11, 2025 | 352.00 | 378.00 | 352.00 | 364.00 | 364.00 | 1.39% | 9,247 |
| Nov 10, 2025 | 460.00 | 460.50 | 359.00 | 359.00 | 359.00 | -16.12% | 16,546 |
| Nov 7, 2025 | 436.00 | 439.00 | 423.50 | 428.00 | 428.00 | -1.04% | 2,029 |
| Nov 6, 2025 | 435.00 | 439.00 | 429.00 | 432.50 | 432.50 | -0.80% | 2,969 |
| Nov 5, 2025 | 435.00 | 441.50 | 431.00 | 436.00 | 436.00 | 0.35% | 5,448 |
| Nov 4, 2025 | 447.00 | 449.00 | 434.50 | 434.50 | 434.50 | -3.66% | 2,608 |
| Nov 3, 2025 | 464.00 | 464.00 | 450.50 | 451.00 | 451.00 | -1.42% | 2,955 |
| Oct 31, 2025 | 465.00 | 470.00 | 456.50 | 457.50 | 457.50 | -2.14% | 2,256 |
| Oct 30, 2025 | 466.00 | 473.00 | 464.00 | 467.50 | 467.50 | -0.11% | 1,791 |
| Oct 29, 2025 | 477.50 | 478.00 | 467.00 | 468.00 | 468.00 | -1.06% | 1,043 |
| Oct 28, 2025 | 475.00 | 484.00 | 470.00 | 473.00 | 473.00 | -1.36% | 2,588 |
| Oct 27, 2025 | 486.00 | 487.00 | 476.00 | 479.50 | 479.50 | -0.62% | 2,113 |
| Oct 24, 2025 | 468.50 | 484.00 | 465.00 | 482.50 | 482.50 | 2.99% | 3,227 |
| Oct 23, 2025 | 469.50 | 470.50 | 455.00 | 468.50 | 468.50 | 0.64% | 3,937 |
| Oct 22, 2025 | 485.50 | 485.50 | 465.50 | 465.50 | 465.50 | -4.61% | 2,418 |
| Oct 21, 2025 | 483.00 | 489.00 | 477.00 | 488.00 | 488.00 | 1.24% | 1,642 |
| Oct 20, 2025 | 510.00 | 510.00 | 465.50 | 482.00 | 482.00 | -4.93% | 4,371 |
| Oct 17, 2025 | 494.00 | 507.00 | 489.00 | 507.00 | 507.00 | 0.80% | 1,919 |
| Oct 16, 2025 | 496.00 | 505.00 | 490.00 | 503.00 | 503.00 | 1.82% | 4,496 |
| Oct 15, 2025 | 479.00 | 494.00 | 478.00 | 494.00 | 494.00 | 4.77% | 4,328 |
| Oct 14, 2025 | 481.00 | 484.00 | 471.50 | 471.50 | 471.50 | -3.18% | 2,105 |
| Oct 13, 2025 | 486.50 | 491.00 | 481.00 | 487.00 | 487.00 | 0.83% | 1,171 |
| Oct 10, 2025 | 497.00 | 504.00 | 483.00 | 483.00 | 483.00 | -3.40% | 1,983 |
| Oct 9, 2025 | 504.00 | 514.00 | 493.00 | 500.00 | 500.00 | - | 3,569 |
| Oct 8, 2025 | 488.50 | 501.00 | 476.50 | 500.00 | 500.00 | 3.09% | 12,629 |
| Oct 7, 2025 | 491.50 | 500.00 | 485.00 | 485.00 | 485.00 | -2.51% | 1,610 |
| Oct 6, 2025 | 498.00 | 499.50 | 476.50 | 497.50 | 497.50 | 1.53% | 1,710 |
| Oct 3, 2025 | 496.50 | 496.50 | 480.00 | 490.00 | 490.00 | -1.21% | 2,461 |
| Oct 2, 2025 | 488.50 | 505.00 | 487.50 | 496.00 | 496.00 | 2.48% | 5,043 |
| Oct 1, 2025 | 478.00 | 490.00 | 478.00 | 484.00 | 484.00 | 1.15% | 1,889 |
| Sep 30, 2025 | 488.00 | 493.00 | 478.50 | 478.50 | 478.50 | -2.25% | 1,777 |
| Sep 29, 2025 | 492.50 | 505.00 | 483.00 | 489.50 | 489.50 | -0.41% | 1,985 |
| Sep 26, 2025 | 512.00 | 512.00 | 489.00 | 491.50 | 491.50 | -3.63% | 1,429 |
| Sep 25, 2025 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | -1.92% | 864 |
| Sep 24, 2025 | 521.00 | 522.00 | 510.00 | 520.00 | 520.00 | -0.19% | 2,027 |
| Sep 23, 2025 | 517.00 | 524.00 | 514.00 | 521.00 | 521.00 | 0.77% | 3,723 |
| Sep 22, 2025 | 498.50 | 519.00 | 495.00 | 517.00 | 517.00 | 3.40% | 2,682 |