EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria · Delayed Price · Currency is EUR 730.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 3:30 PM CET
VIE:EMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 725.00 | 735.00 | 725.00 | 735.00 | - | 0.68% | - |
| 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% | - |
| Mar 19, 2026 | 668.00 | 668.00 | 664.50 | 664.50 | 664.50 | -2.42% | - |
| Mar 18, 2026 | 679.50 | 687.00 | 679.50 | 681.00 | 681.00 | 0.44% | - |
| Mar 17, 2026 | 677.00 | 678.00 | 677.00 | 678.00 | 678.00 | -0.80% | - |
| Mar 16, 2026 | 683.00 | 688.00 | 683.00 | 683.50 | 683.50 | -0.80% | - |
| Mar 13, 2026 | 698.50 | 698.50 | 689.00 | 689.00 | 689.00 | -0.72% | - |
| Mar 12, 2026 | 685.50 | 694.00 | 685.50 | 694.00 | 694.00 | 2.51% | - |
| Mar 11, 2026 | 681.00 | 681.00 | 673.00 | 677.00 | 677.00 | -1.74% | - |
| Mar 10, 2026 | 690.00 | 690.00 | 686.50 | 689.00 | 689.00 | 0.88% | - |
| Mar 9, 2026 | 671.50 | 684.50 | 671.50 | 683.00 | 683.00 | 0.15% | - |
| Mar 6, 2026 | 687.50 | 687.50 | 682.00 | 682.00 | 682.00 | -0.66% | - |
| Mar 5, 2026 | 689.50 | 689.50 | 686.50 | 686.50 | 686.50 | -0.44% | - |
| Mar 4, 2026 | 689.50 | 691.00 | 688.50 | 689.50 | 689.50 | 2.00% | - |
| Mar 3, 2026 | 683.50 | 683.50 | 676.00 | 676.00 | 676.00 | -2.66% | - |
| Mar 2, 2026 | 696.00 | 709.00 | 694.50 | 694.50 | 694.50 | 0.07% | - |
| Feb 27, 2026 | 691.00 | 694.00 | 691.00 | 694.00 | 694.00 | 0.22% | - |
| Feb 26, 2026 | 692.00 | 692.50 | 691.00 | 692.50 | 692.50 | -0.72% | - |
| Feb 25, 2026 | 699.50 | 703.00 | 697.50 | 697.50 | 697.50 | -0.21% | - |
| Feb 24, 2026 | 696.00 | 699.00 | 696.00 | 699.00 | 699.00 | 1.60% | - |
| Feb 23, 2026 | 687.00 | 688.50 | 685.50 | 688.00 | 688.00 | 0.22% | - |
| Feb 20, 2026 | 687.50 | 687.50 | 686.50 | 686.50 | 686.50 | 0.07% | - |
| Feb 19, 2026 | 682.00 | 686.00 | 682.00 | 686.00 | 686.00 | 0.29% | - |
| Feb 18, 2026 | 684.50 | 684.50 | 683.00 | 684.00 | 684.00 | -0.58% | - |
| Feb 17, 2026 | 692.50 | 692.50 | 688.00 | 688.00 | 688.00 | -0.79% | - |
| Feb 16, 2026 | 698.00 | 698.00 | 693.50 | 693.50 | 693.50 | -1.28% | - |
| Feb 13, 2026 | 700.50 | 703.00 | 700.50 | 702.50 | 702.50 | 0.14% | - |