LEM Holding SA (SWX:LEHN)
Switzerland · Delayed Price · Currency is CHF 315.00
-12.00 (-3.67%)
Apr 24, 2026, 5:30 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 324.00 | 325.00 | 303.00 | 315.00 | 315.00 | -3.67% | 3,378 |
| Apr 23, 2026 | 329.00 | 337.00 | 322.00 | 327.00 | 327.00 | -1.06% | 2,244 |
| Apr 22, 2026 | 330.00 | 343.00 | 328.00 | 330.50 | 330.50 | 2.01% | 3,167 |
| Apr 21, 2026 | 318.50 | 327.00 | 317.50 | 324.00 | 324.00 | 0.78% | 1,349 |
| Apr 20, 2026 | 332.00 | 332.00 | 319.50 | 321.50 | 321.50 | -3.74% | 1,988 |
| Apr 17, 2026 | 330.00 | 341.00 | 326.50 | 334.00 | 334.00 | 2.77% | 3,407 |
| Apr 16, 2026 | 324.00 | 327.00 | 320.00 | 325.00 | 325.00 | 1.56% | 1,402 |
| Apr 15, 2026 | 330.00 | 336.50 | 320.00 | 320.00 | 320.00 | -2.59% | 1,311 |
| Apr 14, 2026 | 318.00 | 338.00 | 318.00 | 328.50 | 328.50 | 4.12% | 2,791 |
| Apr 13, 2026 | 315.00 | 320.00 | 309.00 | 315.50 | 315.50 | 0.64% | 1,501 |
| Apr 10, 2026 | 304.00 | 318.00 | 304.00 | 313.50 | 313.50 | 4.33% | 2,880 |
| Apr 9, 2026 | 305.50 | 307.50 | 296.50 | 300.50 | 300.50 | -1.64% | 1,452 |
| Apr 8, 2026 | 307.50 | 312.50 | 298.50 | 305.50 | 305.50 | 4.62% | 2,929 |
| Apr 7, 2026 | 289.00 | 309.50 | 289.00 | 292.00 | 292.00 | 1.04% | 3,223 |
| Apr 2, 2026 | 290.00 | 294.00 | 283.00 | 289.00 | 289.00 | -1.70% | 1,777 |
| Apr 1, 2026 | 290.00 | 301.50 | 290.00 | 294.00 | 294.00 | 1.91% | 2,418 |
| Mar 31, 2026 | 278.00 | 288.50 | 272.00 | 288.50 | 288.50 | 3.41% | 3,577 |
| Mar 30, 2026 | 285.00 | 288.00 | 275.50 | 279.00 | 279.00 | -2.79% | 3,514 |
| Mar 27, 2026 | 285.00 | 292.00 | 282.00 | 287.00 | 287.00 | -0.69% | 2,185 |
| Mar 26, 2026 | 287.00 | 295.50 | 282.50 | 289.00 | 289.00 | -0.17% | 2,820 |
| Mar 25, 2026 | 275.50 | 306.00 | 275.50 | 289.50 | 289.50 | 5.08% | 6,076 |
| Mar 24, 2026 | 283.00 | 285.50 | 275.50 | 275.50 | 275.50 | -3.50% | 1,804 |
| Mar 23, 2026 | 281.00 | 294.00 | 262.50 | 285.50 | 285.50 | 1.78% | 4,862 |
| Mar 20, 2026 | 263.50 | 280.50 | 263.00 | 280.50 | 280.50 | 7.06% | 19,074 |
| Mar 19, 2026 | 264.00 | 265.50 | 256.50 | 262.00 | 262.00 | -0.76% | 4,065 |
| Mar 18, 2026 | 265.00 | 271.50 | 263.50 | 264.00 | 264.00 | 0.19% | 4,894 |
| Mar 17, 2026 | 267.00 | 270.00 | 254.50 | 263.50 | 263.50 | -1.68% | 4,955 |
| Mar 16, 2026 | 277.00 | 277.00 | 266.00 | 268.00 | 268.00 | -2.72% | 1,830 |
| Mar 13, 2026 | 281.00 | 281.50 | 275.50 | 275.50 | 275.50 | -1.96% | 1,655 |
| Mar 12, 2026 | 280.00 | 285.00 | 276.00 | 281.00 | 281.00 | 1.08% | 3,256 |
| Mar 11, 2026 | 285.00 | 285.00 | 267.00 | 278.00 | 278.00 | -1.42% | 3,571 |
| Mar 10, 2026 | 280.50 | 285.00 | 274.00 | 282.00 | 282.00 | 2.17% | 3,868 |
| Mar 9, 2026 | 295.50 | 295.50 | 276.00 | 276.00 | 276.00 | -6.60% | 4,005 |
| Mar 6, 2026 | 300.00 | 304.50 | 295.00 | 295.50 | 295.50 | -1.50% | 2,181 |
| Mar 5, 2026 | 299.00 | 309.00 | 295.00 | 300.00 | 300.00 | 0.67% | 3,121 |
| Mar 4, 2026 | 297.50 | 303.50 | 296.00 | 298.00 | 298.00 | 0.34% | 2,749 |
| Mar 3, 2026 | 311.00 | 313.00 | 293.00 | 297.00 | 297.00 | -6.90% | 4,674 |
| Mar 2, 2026 | 310.00 | 324.00 | 304.00 | 319.00 | 319.00 | 0.16% | 3,755 |
| Feb 27, 2026 | 316.00 | 318.50 | 307.00 | 318.50 | 318.50 | 0.95% | 21,235 |
| Feb 26, 2026 | 312.00 | 322.50 | 306.00 | 315.50 | 315.50 | 1.12% | 3,376 |
| Feb 25, 2026 | 318.00 | 322.00 | 308.00 | 312.00 | 312.00 | -2.50% | 2,581 |
| Feb 24, 2026 | 310.00 | 323.00 | 310.00 | 320.00 | 320.00 | 3.23% | 2,581 |
| Feb 23, 2026 | 304.00 | 316.00 | 297.00 | 310.00 | 310.00 | 1.14% | 3,005 |
| Feb 20, 2026 | 316.00 | 316.00 | 303.50 | 306.50 | 306.50 | -3.46% | 2,808 |
| Feb 19, 2026 | 333.50 | 334.00 | 317.50 | 317.50 | 317.50 | -3.05% | 3,424 |
| Feb 18, 2026 | 323.50 | 331.50 | 318.00 | 327.50 | 327.50 | 2.18% | 1,816 |
| Feb 17, 2026 | 320.00 | 322.00 | 312.00 | 320.50 | 320.50 | 0.16% | 2,260 |
| Feb 16, 2026 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.69% | 1,722 |
| Feb 13, 2026 | 335.00 | 335.00 | 323.50 | 325.50 | 325.50 | -1.51% | 2,990 |
| Feb 12, 2026 | 337.00 | 342.50 | 329.50 | 330.50 | 330.50 | -2.07% | 3,397 |