EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 760.00
-10.00 (-1.30%)
At close: Jun 26, 2026
VIE:EMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 770.00 | 770.00 | 760.00 | 760.00 | - | -1.30% | - |
| Jun 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | 22 |
| Jun 24, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | - |
| Jun 23, 2026 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 26 |
| Jun 22, 2026 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | -1.30% | 22 |
| Jun 19, 2026 | 760.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1.32% | 8 |
| Jun 18, 2026 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | -0.65% | - |
| Jun 17, 2026 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 1.32% | 52 |
| Jun 16, 2026 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | -1.31% | 32 |
| Jun 15, 2026 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | 0.66% | 45 |
| Jun 12, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 1 |
| Jun 11, 2026 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | - | 11 |
| Jun 10, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | - |
| Jun 9, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | 11 |
| Jun 8, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | -1.32% | 56 |
| Jun 5, 2026 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.30% | - |
| Jun 4, 2026 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | -1.91% | 35 |
| Jun 3, 2026 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | 1.29% | - |
| Jun 2, 2026 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 1.31% | 36 |
| Jun 1, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | -2.55% | 45 |
| May 29, 2026 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 1.95% | - |
| May 28, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | 0.65% | 11 |
| May 27, 2026 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 2.00% | - |
| May 26, 2026 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | -1.32% | - |
| May 25, 2026 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 1.33% | - |
| May 22, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 2.04% | - |
| May 21, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.68% | - |
| May 20, 2026 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1.39% | 11 |
| May 19, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.69% | 22 |
| May 18, 2026 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 1.40% | - |
| May 15, 2026 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.72% | - |
| May 14, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.38% | - |
| May 13, 2026 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.68% | - |
| May 12, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 730.00 | - | - |
| May 11, 2026 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | - | - |
| May 8, 2026 | 730.00 | 730.00 | 725.00 | 730.00 | 730.00 | -0.68% | - |
| May 7, 2026 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | -0.68% | - |
| May 6, 2026 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 0.68% | - |
| May 5, 2026 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | - | - |
| May 4, 2026 | 735.00 | 740.00 | 735.00 | 735.00 | 735.00 | 2.08% | - |
| Apr 30, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.70% | - |
| Apr 29, 2026 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | -1.38% | - |
| Apr 28, 2026 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | -0.68% | - |
| Apr 27, 2026 | 725.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | - |
| Apr 24, 2026 | 730.00 | 730.00 | 725.00 | 730.00 | 730.00 | - | - |
| Apr 23, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 730.00 | - | - |
| Apr 22, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 730.00 | 0.69% | 11 |
| Apr 21, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | - | - |
| Apr 20, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | - | - |
| Apr 17, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | - |