EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 591.50
+3.00 (0.51%)
At close: Dec 23, 2025
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 579.50 | 580.50 | 573.50 | 573.50 | 573.50 | -1.63% | - |
| Nov 17, 2025 | 597.50 | 597.50 | 583.00 | 583.00 | 583.00 | -2.43% | - |
| Nov 14, 2025 | 602.50 | 602.50 | 597.50 | 597.50 | 597.50 | -0.99% | - |
| Nov 13, 2025 | 607.50 | 607.50 | 599.50 | 603.50 | 603.50 | -0.08% | - |
| Nov 12, 2025 | 603.00 | 605.50 | 602.50 | 604.00 | 604.00 | 0.50% | - |
| Nov 11, 2025 | 586.00 | 601.00 | 586.00 | 601.00 | 601.00 | 2.82% | - |
| Nov 10, 2025 | 586.50 | 588.50 | 584.50 | 584.50 | 584.50 | -0.09% | - |
| Nov 7, 2025 | 580.50 | 585.00 | 578.00 | 585.00 | 585.00 | 1.39% | - |
| Nov 6, 2025 | 578.50 | 581.50 | 577.00 | 577.00 | 577.00 | -0.09% | - |
| Nov 5, 2025 | 571.50 | 578.50 | 571.50 | 577.50 | 577.50 | 0.61% | - |
| Nov 4, 2025 | 573.50 | 577.00 | 573.50 | 574.00 | 574.00 | -2.96% | - |
| Nov 3, 2025 | 591.50 | 592.50 | 588.50 | 591.50 | 591.50 | -0.67% | - |
| Oct 31, 2025 | 598.00 | 598.00 | 594.50 | 595.50 | 595.50 | -0.42% | - |
| Oct 30, 2025 | 600.00 | 600.00 | 592.50 | 598.00 | 598.00 | -0.25% | - |
| Oct 29, 2025 | 606.00 | 606.00 | 599.50 | 599.50 | 599.50 | -1.40% | - |
| Oct 28, 2025 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | -0.90% | - |
| Oct 27, 2025 | 615.50 | 615.50 | 612.50 | 613.50 | 613.50 | -1.13% | - |
| Oct 24, 2025 | 619.00 | 620.50 | 617.50 | 620.50 | 620.50 | -0.08% | - |