EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland
· Delayed Price · Currency is CHF 545.50
-3.00 (-0.55%)
At close: Dec 5, 2025
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 547.00 | 550.00 | 539.00 | 545.50 | 545.50 | -0.55% | 17,689 |
| Dec 4, 2025 | 544.00 | 552.00 | 541.50 | 548.50 | 548.50 | 0.83% | 13,967 |
| Dec 3, 2025 | 548.50 | 549.50 | 542.00 | 544.00 | 544.00 | -0.64% | 12,900 |
| Dec 2, 2025 | 552.50 | 552.50 | 543.00 | 547.50 | 547.50 | -0.99% | 10,746 |
| Dec 1, 2025 | 549.00 | 553.50 | 543.50 | 553.00 | 553.00 | 0.91% | 10,922 |
| Nov 28, 2025 | 549.00 | 549.50 | 544.50 | 548.00 | 548.00 | 0.09% | 8,606 |
| Nov 27, 2025 | 545.00 | 549.00 | 543.50 | 547.50 | 547.50 | 0.46% | 5,790 |
| Nov 26, 2025 | 550.50 | 550.50 | 543.50 | 545.00 | 545.00 | -0.82% | 7,839 |
| Nov 25, 2025 | 544.50 | 550.00 | 538.50 | 549.50 | 549.50 | 0.55% | 10,557 |
| Nov 24, 2025 | 546.50 | 549.50 | 543.00 | 546.50 | 546.50 | 1.02% | 28,133 |
| Nov 21, 2025 | 535.50 | 544.00 | 535.50 | 541.00 | 541.00 | 0.93% | 8,117 |
| Nov 20, 2025 | 539.50 | 540.50 | 536.00 | 536.00 | 536.00 | - | 5,704 |
| Nov 19, 2025 | 533.00 | 539.50 | 532.00 | 536.00 | 536.00 | 0.85% | 9,420 |
| Nov 18, 2025 | 535.00 | 536.00 | 530.00 | 531.50 | 531.50 | -0.93% | 10,293 |
| Nov 17, 2025 | 551.00 | 553.00 | 536.50 | 536.50 | 536.50 | -2.54% | 10,414 |
| Nov 14, 2025 | 551.50 | 558.00 | 549.00 | 550.50 | 550.50 | -0.90% | 11,010 |
| Nov 13, 2025 | 560.50 | 562.50 | 553.00 | 555.50 | 555.50 | -0.54% | 7,900 |
| Nov 12, 2025 | 558.00 | 561.50 | 555.50 | 558.50 | 558.50 | 0.27% | 11,716 |
| Nov 11, 2025 | 546.00 | 558.00 | 544.00 | 557.00 | 557.00 | 2.48% | 12,491 |
| Nov 10, 2025 | 547.50 | 548.00 | 542.50 | 543.50 | 543.50 | -0.09% | 6,782 |
| Nov 7, 2025 | 540.00 | 544.50 | 537.00 | 544.00 | 544.00 | 1.21% | 8,904 |
| Nov 6, 2025 | 539.00 | 541.50 | 536.00 | 537.50 | 537.50 | - | 11,449 |
| Nov 5, 2025 | 531.00 | 541.50 | 530.50 | 537.50 | 537.50 | 0.94% | 9,003 |
| Nov 4, 2025 | 546.00 | 546.50 | 532.00 | 532.50 | 532.50 | -3.01% | 20,361 |
| Nov 3, 2025 | 548.00 | 552.00 | 547.50 | 549.00 | 549.00 | -0.27% | 11,651 |
| Oct 31, 2025 | 552.00 | 557.50 | 550.00 | 550.50 | 550.50 | -0.72% | 7,308 |
| Oct 30, 2025 | 555.00 | 557.00 | 549.50 | 554.50 | 554.50 | -0.18% | 11,959 |
| Oct 29, 2025 | 561.50 | 564.50 | 555.50 | 555.50 | 555.50 | -1.07% | 8,153 |
| Oct 28, 2025 | 565.00 | 570.00 | 561.50 | 561.50 | 561.50 | -1.14% | 13,012 |
| Oct 27, 2025 | 574.50 | 575.00 | 566.00 | 568.00 | 568.00 | -0.96% | 9,181 |
| Oct 24, 2025 | 574.00 | 576.50 | 570.50 | 573.50 | 573.50 | 0.09% | 10,930 |
| Oct 23, 2025 | 571.00 | 576.00 | 569.50 | 573.00 | 573.00 | 0.44% | 5,331 |
| Oct 22, 2025 | 569.50 | 572.00 | 564.00 | 570.50 | 570.50 | 0.09% | 9,512 |
| Oct 21, 2025 | 568.00 | 570.50 | 563.50 | 570.00 | 570.00 | 0.53% | 8,365 |
| Oct 20, 2025 | 570.00 | 573.50 | 564.50 | 567.00 | 567.00 | -1.31% | 16,263 |
| Oct 17, 2025 | 563.00 | 574.50 | 562.00 | 574.50 | 574.50 | 1.50% | 13,308 |
| Oct 16, 2025 | 565.00 | 567.50 | 558.50 | 566.00 | 566.00 | -0.09% | 12,803 |
| Oct 15, 2025 | 561.50 | 568.00 | 561.00 | 566.50 | 566.50 | 1.25% | 10,081 |
| Oct 14, 2025 | 556.00 | 563.50 | 551.50 | 559.50 | 559.50 | 0.27% | 13,706 |
| Oct 13, 2025 | 557.00 | 559.00 | 554.00 | 558.00 | 558.00 | 0.36% | 8,807 |
| Oct 10, 2025 | 560.00 | 564.50 | 554.00 | 556.00 | 556.00 | -0.98% | 15,923 |
| Oct 9, 2025 | 567.50 | 568.50 | 557.00 | 561.50 | 561.50 | -0.27% | 12,167 |
| Oct 8, 2025 | 566.00 | 568.00 | 561.50 | 563.00 | 563.00 | -0.97% | 15,580 |
| Oct 7, 2025 | 573.00 | 576.00 | 568.50 | 568.50 | 568.50 | -0.87% | 9,360 |
| Oct 6, 2025 | 572.50 | 576.00 | 567.50 | 573.50 | 573.50 | 0.17% | 11,937 |
| Oct 3, 2025 | 571.00 | 576.00 | 569.50 | 572.50 | 572.50 | 0.26% | 9,250 |
| Oct 2, 2025 | 567.00 | 575.50 | 567.00 | 571.00 | 571.00 | 0.97% | 11,842 |
| Oct 1, 2025 | 564.00 | 565.50 | 559.50 | 565.50 | 565.50 | 0.53% | 10,483 |
| Sep 30, 2025 | 559.00 | 563.00 | 557.00 | 562.50 | 562.50 | 0.09% | 11,528 |
| Sep 29, 2025 | 562.50 | 563.50 | 556.50 | 562.00 | 562.00 | 0.18% | 10,264 |