EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 650.50
-5.00 (-0.76%)
At close: Feb 2, 2026
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 649.50 | 652.00 | 648.00 | 648.00 | 648.00 | -0.38% | - |
| Feb 2, 2026 | 656.50 | 656.50 | 646.50 | 650.50 | 650.50 | -0.76% | - |
| Jan 30, 2026 | 650.50 | 655.50 | 650.50 | 655.50 | 655.50 | 0.38% | - |
| Jan 29, 2026 | 659.50 | 659.50 | 650.00 | 653.00 | 653.00 | -0.38% | - |
| Jan 28, 2026 | 661.50 | 661.50 | 655.00 | 655.50 | 655.50 | -0.61% | - |
| Jan 27, 2026 | 661.00 | 661.00 | 656.50 | 659.50 | 659.50 | -1.12% | - |
| Jan 26, 2026 | 666.50 | 667.00 | 664.50 | 667.00 | 667.00 | 1.37% | - |
| Jan 23, 2026 | 656.00 | 658.00 | 656.00 | 658.00 | 658.00 | -0.30% | - |
| Jan 22, 2026 | 666.00 | 667.00 | 659.00 | 660.00 | 660.00 | -0.15% | - |
| Jan 21, 2026 | 644.00 | 661.00 | 644.00 | 661.00 | 661.00 | 2.56% | - |
| Jan 20, 2026 | 651.00 | 651.00 | 642.50 | 644.50 | 644.50 | -1.75% | - |
| Jan 19, 2026 | 658.50 | 658.50 | 653.50 | 656.00 | 656.00 | -0.61% | - |
| Jan 16, 2026 | 660.50 | 661.00 | 658.50 | 660.00 | 660.00 | 0.08% | - |
| Jan 15, 2026 | 660.50 | 660.50 | 655.00 | 659.50 | 659.50 | 0.61% | - |
| Jan 14, 2026 | 656.50 | 656.50 | 650.00 | 655.50 | 655.50 | 8.08% | - |
| Jan 13, 2026 | 613.50 | 613.50 | 604.00 | 606.50 | 606.50 | -1.22% | - |
| Jan 12, 2026 | 618.00 | 618.00 | 614.00 | 614.00 | 614.00 | -0.08% | - |
| Jan 9, 2026 | 604.50 | 614.50 | 604.50 | 614.50 | 614.50 | 3.63% | - |
| Jan 8, 2026 | 599.50 | 599.50 | 592.00 | 593.00 | 593.00 | -1.25% | - |
| Jan 7, 2026 | 599.50 | 603.50 | 599.50 | 600.50 | 600.50 | 1.61% | - |
| Jan 6, 2026 | 591.50 | 591.50 | 583.50 | 591.00 | 591.00 | 1.72% | - |
| Jan 5, 2026 | 597.00 | 597.00 | 581.00 | 581.00 | 581.00 | -2.11% | - |
| Jan 2, 2026 | 593.00 | 593.50 | 592.50 | 593.50 | 593.50 | 0.25% | - |
| Dec 30, 2025 | 594.00 | 594.00 | 590.50 | 592.00 | 592.00 | -0.34% | - |
| Dec 29, 2025 | 588.50 | 594.00 | 588.50 | 594.00 | 594.00 | 0.42% | - |
| Dec 23, 2025 | 593.00 | 594.50 | 591.50 | 591.50 | 591.50 | 0.51% | - |
| Dec 22, 2025 | 590.00 | 590.00 | 586.00 | 588.50 | 588.50 | -0.93% | - |
| Dec 19, 2025 | 591.00 | 595.00 | 591.00 | 594.00 | 594.00 | 0.25% | - |
| Dec 18, 2025 | 589.50 | 592.50 | 589.50 | 592.50 | 592.50 | 1.37% | - |
| Dec 17, 2025 | 589.50 | 589.50 | 584.00 | 584.50 | 584.50 | -1.85% | - |
| Dec 16, 2025 | 592.00 | 596.00 | 592.00 | 595.50 | 595.50 | 0.68% | - |
| Dec 15, 2025 | 587.50 | 594.50 | 587.50 | 591.50 | 591.50 | 0.51% | - |
| Dec 12, 2025 | 579.00 | 589.50 | 579.00 | 588.50 | 588.50 | 1.99% | - |
| Dec 11, 2025 | 576.50 | 577.00 | 572.50 | 577.00 | 577.00 | 1.14% | - |
| Dec 10, 2025 | 568.50 | 570.50 | 567.50 | 570.50 | 570.50 | -0.35% | - |
| Dec 9, 2025 | 572.00 | 572.50 | 570.00 | 572.50 | 572.50 | 0.17% | - |
| Dec 8, 2025 | 577.50 | 577.50 | 570.00 | 571.50 | 571.50 | -1.80% | - |
| Dec 5, 2025 | 582.00 | 582.50 | 581.00 | 582.00 | 582.00 | -0.77% | - |
| Dec 4, 2025 | 582.50 | 589.00 | 582.50 | 586.50 | 586.50 | 0.77% | - |
| Dec 3, 2025 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.60% | - |
| Dec 2, 2025 | 589.00 | 589.00 | 585.50 | 585.50 | 585.50 | -0.76% | - |
| Dec 1, 2025 | 587.00 | 591.50 | 587.00 | 590.00 | 590.00 | 0.68% | - |
| Nov 28, 2025 | 587.50 | 587.50 | 586.00 | 586.00 | 586.00 | 0.34% | - |
| Nov 27, 2025 | 584.00 | 584.00 | 583.50 | 584.00 | 584.00 | -0.17% | - |
| Nov 26, 2025 | 587.00 | 587.00 | 585.00 | 585.00 | 585.00 | 0.26% | - |
| Nov 25, 2025 | 584.50 | 584.50 | 580.00 | 583.50 | 583.50 | - | - |
| Nov 24, 2025 | 589.00 | 589.00 | 583.50 | 583.50 | 583.50 | 0.60% | - |
| Nov 21, 2025 | 579.50 | 580.00 | 579.50 | 580.00 | 580.00 | 0.52% | - |
| Nov 20, 2025 | 579.50 | 580.00 | 577.00 | 577.00 | 577.00 | -0.09% | - |
| Nov 19, 2025 | 575.50 | 579.50 | 575.50 | 577.50 | 577.50 | 0.70% | - |