LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 386.50
-11.00 (-2.77%)
Jul 14, 2026, 5:31 PM CET
LEM Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 395.00 | 397.00 | 384.00 | 386.50 | 386.50 | -2.77% | 2,588 |
| Jul 13, 2026 | 398.00 | 402.00 | 395.00 | 397.50 | 397.50 | -0.75% | 1,336 |
| Jul 10, 2026 | 401.00 | 406.00 | 398.00 | 400.50 | 400.50 | - | 914 |
| Jul 9, 2026 | 406.00 | 411.00 | 399.00 | 400.50 | 400.50 | -0.37% | 1,458 |
| Jul 8, 2026 | 410.00 | 412.00 | 391.00 | 402.00 | 402.00 | -2.66% | 2,623 |
| Jul 7, 2026 | 425.00 | 425.00 | 413.00 | 413.00 | 413.00 | -3.17% | 2,892 |
| Jul 6, 2026 | 430.00 | 436.00 | 415.00 | 426.50 | 426.50 | -1.73% | 1,303 |
| Jul 3, 2026 | 436.00 | 437.00 | 427.50 | 434.00 | 434.00 | 0.93% | 1,035 |
| Jul 2, 2026 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -4.23% | 1,641 |
| Jul 1, 2026 | 465.00 | 465.00 | 447.00 | 449.00 | 449.00 | -3.23% | 1,739 |
| Jun 30, 2026 | 471.50 | 489.50 | 461.00 | 464.00 | 464.00 | -1.49% | 2,170 |
| Jun 29, 2026 | 445.50 | 472.00 | 445.50 | 471.00 | 471.00 | 5.25% | 2,143 |
| Jun 26, 2026 | 446.00 | 449.50 | 441.00 | 447.50 | 447.50 | -0.22% | 658 |
| Jun 25, 2026 | 457.00 | 464.00 | 448.00 | 448.50 | 448.50 | -0.33% | 808 |
| Jun 24, 2026 | 453.50 | 460.00 | 442.00 | 450.00 | 450.00 | -0.88% | 1,589 |
| Jun 23, 2026 | 478.00 | 478.00 | 453.50 | 454.00 | 454.00 | -5.81% | 1,927 |
| Jun 22, 2026 | 470.00 | 490.00 | 469.00 | 482.00 | 482.00 | 1.69% | 2,314 |
| Jun 19, 2026 | 470.00 | 474.00 | 465.00 | 474.00 | 474.00 | 0.96% | 4,489 |
| Jun 18, 2026 | 457.00 | 475.50 | 451.50 | 469.50 | 469.50 | 1.95% | 1,583 |
| Jun 17, 2026 | 440.00 | 464.00 | 440.00 | 460.50 | 460.50 | 3.60% | 2,614 |
| Jun 16, 2026 | 450.00 | 458.00 | 439.50 | 444.50 | 444.50 | -0.45% | 1,936 |
| Jun 15, 2026 | 430.00 | 450.00 | 430.00 | 446.50 | 446.50 | 5.56% | 1,808 |
| Jun 12, 2026 | 422.00 | 430.00 | 417.00 | 423.00 | 423.00 | 0.95% | 1,599 |
| Jun 11, 2026 | 428.00 | 436.00 | 418.50 | 419.00 | 419.00 | -2.22% | 2,637 |
| Jun 10, 2026 | 440.00 | 440.00 | 425.00 | 428.50 | 428.50 | -2.83% | 1,585 |
| Jun 9, 2026 | 455.50 | 456.00 | 440.00 | 441.00 | 441.00 | -3.18% | 1,647 |
| Jun 8, 2026 | 448.50 | 467.00 | 445.50 | 455.50 | 455.50 | -1.83% | 1,766 |
| Jun 5, 2026 | 473.00 | 473.00 | 447.50 | 464.00 | 464.00 | -1.90% | 5,162 |
| Jun 4, 2026 | 480.00 | 487.00 | 470.00 | 473.00 | 473.00 | -2.57% | 1,532 |
| Jun 3, 2026 | 488.00 | 502.00 | 480.00 | 485.50 | 485.50 | 0.10% | 4,185 |
| Jun 2, 2026 | 450.50 | 485.00 | 445.50 | 485.00 | 485.00 | 4.75% | 3,126 |
| Jun 1, 2026 | 480.00 | 489.00 | 461.00 | 463.00 | 463.00 | -3.54% | 3,928 |
| May 29, 2026 | 470.00 | 485.50 | 468.00 | 480.00 | 480.00 | 3.11% | 6,417 |
| May 28, 2026 | 450.00 | 480.00 | 446.00 | 465.50 | 465.50 | 3.91% | 8,745 |
| May 27, 2026 | 421.50 | 450.00 | 411.00 | 448.00 | 448.00 | 9.40% | 8,989 |
| May 26, 2026 | 365.00 | 419.50 | 364.00 | 409.50 | 409.50 | 24.85% | 14,525 |
| May 22, 2026 | 338.00 | 344.00 | 318.00 | 328.00 | 328.00 | -2.96% | 2,122 |
| May 21, 2026 | 335.00 | 339.00 | 327.00 | 338.00 | 338.00 | 1.65% | 2,651 |
| May 20, 2026 | 310.50 | 334.00 | 309.00 | 332.50 | 332.50 | 6.57% | 2,527 |
| May 19, 2026 | 312.00 | 329.00 | 309.00 | 312.00 | 312.00 | 0.16% | 2,069 |
| May 18, 2026 | 320.00 | 322.00 | 311.00 | 311.50 | 311.50 | -2.81% | 1,855 |
| May 15, 2026 | 317.00 | 321.50 | 312.00 | 320.50 | 320.50 | -0.47% | 1,209 |
| May 13, 2026 | 320.00 | 326.00 | 311.00 | 322.00 | 322.00 | 1.58% | 2,048 |
| May 12, 2026 | 324.00 | 324.00 | 315.00 | 317.00 | 317.00 | -1.71% | 1,022 |
| May 11, 2026 | 316.50 | 324.00 | 313.50 | 322.50 | 322.50 | 1.90% | 1,687 |
| May 8, 2026 | 313.00 | 322.50 | 313.00 | 316.50 | 316.50 | -3.36% | 868 |
| May 7, 2026 | 314.50 | 332.00 | 314.50 | 327.50 | 327.50 | 4.13% | 2,759 |
| May 6, 2026 | 304.00 | 319.50 | 303.50 | 314.50 | 314.50 | 3.45% | 2,104 |
| May 5, 2026 | 300.00 | 304.00 | 295.50 | 304.00 | 304.00 | 1.33% | 2,189 |
| May 4, 2026 | 308.00 | 312.50 | 300.00 | 300.00 | 300.00 | -1.32% | 2,039 |