EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 825.00
+5.00 (0.61%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:EMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -0.61% | - |
| Jul 15, 2026 | 820.00 | 830.00 | 820.00 | 825.00 | 825.00 | 0.61% | - |
| Jul 14, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2.50% | - |
| Jul 13, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 3.23% | - |
| Jul 10, 2026 | 745.00 | 775.00 | 745.00 | 775.00 | 775.00 | 4.73% | - |
| Jul 9, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -0.67% | 11 |
| Jul 8, 2026 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | -0.67% | - |
| Jul 7, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - | - |
| Jul 6, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | -1.32% | - |
| Jul 3, 2026 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 8 |
| Jul 2, 2026 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 2.01% | 22 |
| Jul 1, 2026 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | -0.67% | - |
| Jun 30, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | - | 9 |
| Jun 29, 2026 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | -1.32% | 11 |
| Jun 26, 2026 | 770.00 | 770.00 | 760.00 | 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% | - |