LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 620.00
+14.00 (2.31%)
Oct 19, 2026, 3:59 PM CET
LEM Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 604.00 | 625.00 | 602.00 | 620.00 | 620.00 | 2.31% | 617 |
| Oct 16, 2026 | 623.00 | 623.00 | 600.00 | 606.00 | 606.00 | -2.10% | 2,815 |
| Oct 15, 2026 | 621.00 | 627.00 | 591.00 | 619.00 | 619.00 | -3.88% | 3,696 |
| Oct 14, 2026 | 657.00 | 668.00 | 641.00 | 644.00 | 644.00 | -1.98% | 1,493 |
| Oct 13, 2026 | 657.00 | 672.00 | 640.00 | 657.00 | 657.00 | 0.15% | 1,991 |
| Oct 12, 2026 | 678.00 | 678.00 | 656.00 | 656.00 | 656.00 | -3.39% | 1,284 |
| Oct 9, 2026 | 670.00 | 705.00 | 670.00 | 679.00 | 679.00 | 0.89% | 2,611 |
| Oct 8, 2026 | 680.00 | 687.00 | 667.00 | 673.00 | 673.00 | -2.32% | 1,730 |
| Oct 7, 2026 | 706.00 | 706.00 | 682.00 | 689.00 | 689.00 | -3.09% | 2,776 |
| Oct 6, 2026 | 683.00 | 715.00 | 683.00 | 711.00 | 711.00 | 3.95% | 3,048 |
| Oct 5, 2026 | 695.00 | 695.00 | 670.00 | 684.00 | 684.00 | -1.30% | 3,375 |
| Oct 2, 2026 | 668.00 | 697.00 | 668.00 | 693.00 | 693.00 | 4.05% | 2,958 |
| Oct 1, 2026 | 660.00 | 680.00 | 653.00 | 666.00 | 666.00 | 0.91% | 2,319 |
| Sep 30, 2026 | 659.00 | 670.00 | 652.00 | 660.00 | 660.00 | 0.46% | 3,187 |
| Sep 29, 2026 | 643.00 | 664.00 | 643.00 | 657.00 | 657.00 | 2.02% | 2,742 |
| Sep 28, 2026 | 640.00 | 653.00 | 630.00 | 644.00 | 644.00 | 0.94% | 2,895 |
| Sep 25, 2026 | 644.00 | 664.00 | 638.00 | 638.00 | 638.00 | 0.79% | 3,339 |
| Sep 24, 2026 | 630.00 | 664.00 | 620.00 | 633.00 | 633.00 | 3.77% | 4,673 |
| Sep 23, 2026 | 641.00 | 650.00 | 590.00 | 610.00 | 610.00 | -3.94% | 2,905 |
| Sep 22, 2026 | 595.00 | 635.00 | 594.00 | 635.00 | 635.00 | 7.08% | 5,886 |
| Sep 21, 2026 | 574.00 | 595.00 | 570.00 | 593.00 | 593.00 | 3.49% | 3,257 |
| Sep 18, 2026 | 563.00 | 573.00 | 550.00 | 573.00 | 573.00 | 2.32% | 5,062 |
| Sep 17, 2026 | 518.00 | 560.00 | 518.00 | 560.00 | 560.00 | 7.69% | 3,380 |
| Sep 16, 2026 | 510.00 | 523.00 | 508.00 | 520.00 | 520.00 | 2.77% | 1,370 |
| Sep 15, 2026 | 504.00 | 533.00 | 495.00 | 506.00 | 506.00 | -0.59% | 1,554 |
| Sep 14, 2026 | 545.00 | 545.00 | 509.00 | 509.00 | 509.00 | -7.62% | 1,963 |
| Sep 11, 2026 | 546.00 | 555.00 | 546.00 | 551.00 | 551.00 | 0.92% | 748 |
| Sep 10, 2026 | 565.00 | 565.00 | 544.00 | 546.00 | 546.00 | -1.62% | 1,114 |
| Sep 9, 2026 | 571.00 | 572.00 | 554.00 | 555.00 | 555.00 | -2.80% | 1,538 |
| Sep 8, 2026 | 564.00 | 573.00 | 552.00 | 571.00 | 571.00 | 0.53% | 1,424 |
| Sep 7, 2026 | 555.00 | 568.00 | 545.00 | 568.00 | 568.00 | 2.90% | 2,287 |
| Sep 4, 2026 | 553.00 | 561.00 | 537.00 | 552.00 | 552.00 | -0.18% | 2,365 |
| Sep 3, 2026 | 540.00 | 553.00 | 538.00 | 553.00 | 553.00 | 2.41% | 4,564 |
| Sep 2, 2026 | 529.00 | 543.00 | 528.00 | 540.00 | 540.00 | 2.27% | 3,921 |
| Sep 1, 2026 | 549.00 | 549.00 | 521.00 | 528.00 | 528.00 | -3.83% | 5,477 |
| Aug 31, 2026 | 521.00 | 549.00 | 521.00 | 549.00 | 549.00 | 2.04% | 4,571 |
| Aug 28, 2026 | 528.00 | 545.00 | 527.00 | 538.00 | 538.00 | 1.32% | 2,277 |
| Aug 27, 2026 | 530.00 | 535.00 | 522.00 | 531.00 | 531.00 | 2.31% | 1,808 |
| Aug 26, 2026 | 516.00 | 525.00 | 511.00 | 519.00 | 519.00 | 1.37% | 2,091 |
| Aug 25, 2026 | 494.00 | 512.00 | 494.00 | 512.00 | 512.00 | 3.02% | 2,151 |
| Aug 24, 2026 | 496.50 | 505.00 | 494.50 | 497.00 | 497.00 | -1.19% | 975 |
| Aug 21, 2026 | 510.00 | 512.00 | 498.50 | 503.00 | 503.00 | - | 1,534 |
| Aug 20, 2026 | 525.00 | 525.00 | 496.50 | 503.00 | 503.00 | -4.37% | 4,424 |
| Aug 19, 2026 | 536.00 | 537.00 | 522.00 | 526.00 | 526.00 | -2.23% | 1,920 |
| Aug 18, 2026 | 559.00 | 559.00 | 535.00 | 538.00 | 538.00 | -3.58% | 1,650 |
| Aug 17, 2026 | 569.00 | 570.00 | 558.00 | 558.00 | 558.00 | -1.76% | 1,970 |
| Aug 14, 2026 | 582.00 | 586.00 | 564.00 | 568.00 | 568.00 | -2.41% | 2,747 |
| Aug 13, 2026 | 584.00 | 590.00 | 577.00 | 582.00 | 582.00 | -0.34% | 3,192 |
| Aug 12, 2026 | 580.00 | 590.00 | 578.00 | 584.00 | 584.00 | 1.04% | 3,718 |
| Aug 11, 2026 | 565.00 | 579.00 | 557.00 | 578.00 | 578.00 | 2.48% | 3,630 |