EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 820.00
-15.00 (-1.80%)
At close: Aug 27, 2026
VIE:EMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | 3.66% | 10 |
| Aug 27, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -1.80% | 20 |
| Aug 26, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.60% | - |
| Aug 25, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 24 |
| Aug 24, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.60% | - |
| Aug 21, 2026 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 2.45% | - |
| Aug 20, 2026 | 835.00 | 835.00 | 815.00 | 815.00 | 815.00 | -2.40% | - |
| Aug 19, 2026 | 835.00 | 835.00 | 825.00 | 835.00 | 835.00 | 0.60% | - |
| Aug 18, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -1.78% | - |
| Aug 17, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.59% | - |
| Aug 14, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Aug 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.58% | - |
| Aug 12, 2026 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | -1.16% | - |
| Aug 11, 2026 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | -1.18% | - |
| Aug 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 875.31 | 0.56% | - |
| Aug 7, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 870.42 | 0.56% | - |
| Aug 6, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 865.53 | 1.14% | - |
| Aug 5, 2026 | 885.00 | 885.00 | 875.00 | 875.00 | 855.75 | -1.13% | - |
| Aug 4, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 865.53 | -0.56% | 10 |
| Aug 3, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 870.42 | 0.56% | - |
| Jul 31, 2026 | 880.00 | 885.00 | 880.00 | 885.00 | 865.53 | 0.57% | - |
| Jul 30, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 860.64 | 2.33% | - |
| Jul 29, 2026 | 860.00 | 860.00 | 850.00 | 860.00 | 841.08 | - | - |
| Jul 28, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 841.08 | 0.58% | - |
| Jul 27, 2026 | 855.00 | 860.00 | 850.00 | 855.00 | 836.19 | 0.59% | 10 |
| Jul 24, 2026 | 845.00 | 855.00 | 845.00 | 850.00 | 831.30 | - | - |
| Jul 23, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 831.30 | 1.19% | - |
| Jul 22, 2026 | 835.00 | 845.00 | 835.00 | 840.00 | 821.52 | 1.20% | - |
| Jul 21, 2026 | 830.00 | 830.00 | 825.00 | 830.00 | 811.74 | 1.22% | - |
| Jul 20, 2026 | 820.00 | 825.00 | 820.00 | 820.00 | 801.96 | -0.61% | 10 |
| Jul 17, 2026 | 825.00 | 825.00 | 815.00 | 825.00 | 806.85 | 0.61% | 11 |
| Jul 16, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 801.96 | -0.61% | - |
| Jul 15, 2026 | 820.00 | 830.00 | 820.00 | 825.00 | 806.85 | 0.61% | - |
| Jul 14, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 801.96 | 2.50% | - |
| Jul 13, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 782.40 | 3.23% | - |
| Jul 10, 2026 | 745.00 | 775.00 | 745.00 | 775.00 | 757.95 | 4.73% | - |
| Jul 9, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 723.72 | -0.67% | 11 |
| Jul 8, 2026 | 750.00 | 755.00 | 745.00 | 745.00 | 728.61 | -0.67% | - |
| Jul 7, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 733.50 | - | - |
| Jul 6, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 733.50 | -1.32% | - |
| Jul 3, 2026 | 765.00 | 765.00 | 755.00 | 760.00 | 743.28 | - | 8 |
| Jul 2, 2026 | 745.00 | 760.00 | 745.00 | 760.00 | 743.28 | 2.01% | 22 |
| Jul 1, 2026 | 755.00 | 755.00 | 740.00 | 745.00 | 728.61 | -0.67% | - |
| Jun 30, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 733.50 | - | 9 |
| Jun 29, 2026 | 755.00 | 755.00 | 745.00 | 750.00 | 733.50 | -1.32% | 11 |
| Jun 26, 2026 | 770.00 | 770.00 | 760.00 | 760.00 | 743.28 | -1.30% | - |
| Jun 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 753.06 | - | 22 |
| Jun 24, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 753.06 | 0.65% | - |
| Jun 23, 2026 | 765.00 | 765.00 | 755.00 | 765.00 | 748.17 | 0.66% | 26 |
| Jun 22, 2026 | 770.00 | 770.00 | 760.00 | 760.00 | 743.28 | -1.30% | 22 |