EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 775.00
0.00 (0.00%)
At close: Jun 3, 2026
VIE:EMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.41% | - |
| Apr 15, 2026 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | - |
| Apr 14, 2026 | 720.00 | 725.00 | 720.00 | 720.00 | 720.00 | 1.41% | - |
| Apr 13, 2026 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | - |
| Apr 10, 2026 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 1.41% | - |
| Apr 9, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 1.43% | - |
| Apr 8, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2.19% | - |
| Apr 7, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | -0.22% | - |
| Apr 2, 2026 | 685.50 | 686.50 | 685.50 | 686.50 | 686.50 | 0.44% | - |
| Apr 1, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 0.89% | - |
| Mar 31, 2026 | 670.00 | 677.50 | 670.00 | 677.50 | 677.50 | -3.28% | - |
| Mar 30, 2026 | 690.00 | 700.50 | 690.00 | 700.50 | 700.50 | 1.37% | - |
| Mar 27, 2026 | 681.00 | 691.00 | 681.00 | 691.00 | 691.00 | 0.88% | - |
| Mar 26, 2026 | 685.50 | 685.50 | 681.50 | 685.00 | 685.00 | 0.29% | - |
| Mar 25, 2026 | 681.00 | 683.00 | 679.50 | 683.00 | 683.00 | 1.34% | - |
| Mar 24, 2026 | 670.50 | 674.00 | 670.50 | 674.00 | 674.00 | 0.30% | - |
| Mar 23, 2026 | 652.50 | 672.00 | 651.50 | 672.00 | 672.00 | 2.05% | - |
| Mar 20, 2026 | 661.50 | 663.00 | 658.50 | 658.50 | 658.50 | -0.90% | - |