LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 497.00
-13.00 (-2.55%)
Sep 2, 2025, 5:31 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 535.00 | 535.00 | 516.00 | 523.00 | 523.00 | -1.69% | 2,650 |
| Aug 28, 2025 | 520.00 | 536.00 | 519.00 | 532.00 | 532.00 | 2.50% | 2,842 |
| Aug 27, 2025 | 526.00 | 529.00 | 515.00 | 519.00 | 519.00 | -1.89% | 2,574 |
| Aug 26, 2025 | 545.00 | 545.00 | 527.00 | 529.00 | 529.00 | -3.64% | 2,147 |
| Aug 25, 2025 | 549.00 | 552.00 | 544.00 | 549.00 | 549.00 | -0.18% | 1,300 |
| Aug 22, 2025 | 542.00 | 557.00 | 540.00 | 550.00 | 550.00 | 2.04% | 4,457 |
| Aug 21, 2025 | 530.00 | 544.00 | 528.00 | 539.00 | 539.00 | 1.89% | 2,993 |
| Aug 20, 2025 | 545.00 | 548.00 | 528.00 | 529.00 | 529.00 | -3.99% | 2,866 |
| Aug 19, 2025 | 548.00 | 556.00 | 540.00 | 551.00 | 551.00 | 0.73% | 2,872 |
| Aug 18, 2025 | 562.00 | 564.00 | 547.00 | 547.00 | 547.00 | -2.67% | 2,368 |
| Aug 15, 2025 | 574.00 | 576.00 | 562.00 | 562.00 | 562.00 | -2.09% | 1,216 |
| Aug 14, 2025 | 578.00 | 584.00 | 568.00 | 574.00 | 574.00 | -0.35% | 1,072 |
| Aug 13, 2025 | 594.00 | 600.00 | 576.00 | 576.00 | 576.00 | -2.37% | 1,572 |
| Aug 12, 2025 | 570.00 | 592.00 | 565.00 | 590.00 | 590.00 | 3.69% | 2,013 |
| Aug 11, 2025 | 598.00 | 598.00 | 567.00 | 569.00 | 569.00 | -4.53% | 2,476 |
| Aug 8, 2025 | 597.00 | 601.00 | 589.00 | 596.00 | 596.00 | 0.34% | 3,240 |
| Aug 7, 2025 | 605.00 | 610.00 | 593.00 | 594.00 | 594.00 | -1.49% | 3,045 |
| Aug 6, 2025 | 625.00 | 631.00 | 601.00 | 603.00 | 603.00 | -3.05% | 3,039 |
| Aug 5, 2025 | 646.00 | 654.00 | 620.00 | 622.00 | 622.00 | -3.57% | 3,392 |
| Aug 4, 2025 | 647.00 | 662.00 | 641.00 | 645.00 | 645.00 | -2.86% | 2,180 |
| 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 |