EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland
· Delayed Price · Currency is CHF 562.00
+1.00 (0.18%)
Sep 29, 2025, 10:43 AM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 564.50 | 566.50 | 557.50 | 561.00 | 561.00 | -0.80% | 8,902 |
| Sep 25, 2025 | 565.00 | 569.00 | 564.50 | 565.50 | 565.50 | -0.26% | 9,328 |
| Sep 24, 2025 | 574.50 | 574.50 | 567.00 | 567.00 | 567.00 | -1.48% | 11,780 |
| Sep 23, 2025 | 574.00 | 580.50 | 574.00 | 575.50 | 575.50 | - | 7,249 |
| Sep 22, 2025 | 577.50 | 579.00 | 573.00 | 575.50 | 575.50 | -0.43% | 9,515 |
| Sep 19, 2025 | 573.00 | 581.00 | 572.50 | 578.00 | 578.00 | 0.43% | 29,263 |
| Sep 18, 2025 | 575.00 | 579.50 | 574.00 | 575.50 | 575.50 | -0.09% | 8,715 |
| Sep 17, 2025 | 583.50 | 583.50 | 576.00 | 576.00 | 576.00 | -1.20% | 12,875 |
| Sep 16, 2025 | 592.00 | 593.50 | 580.50 | 583.00 | 583.00 | -1.77% | 23,884 |
| Sep 15, 2025 | 602.50 | 604.00 | 592.00 | 593.50 | 593.50 | -1.33% | 15,656 |
| Sep 12, 2025 | 605.00 | 606.50 | 598.50 | 601.50 | 601.50 | -0.41% | 8,838 |
| Sep 11, 2025 | 608.00 | 610.50 | 601.00 | 604.00 | 604.00 | -0.66% | 10,480 |
| Sep 10, 2025 | 616.00 | 616.00 | 608.00 | 608.00 | 608.00 | -0.82% | 10,184 |
| Sep 9, 2025 | 613.00 | 617.50 | 611.50 | 613.00 | 613.00 | - | 8,240 |
| Sep 8, 2025 | 610.00 | 615.00 | 606.00 | 613.00 | 613.00 | 0.49% | 13,177 |
| Sep 5, 2025 | 610.00 | 613.50 | 608.00 | 610.00 | 610.00 | 0.49% | 22,907 |
| Sep 4, 2025 | 607.00 | 614.50 | 607.00 | 607.00 | 607.00 | 0.08% | 18,263 |
| Sep 3, 2025 | 604.00 | 615.00 | 602.00 | 606.50 | 606.50 | 0.83% | 18,124 |
| Sep 2, 2025 | 609.00 | 611.50 | 601.00 | 601.50 | 601.50 | -1.47% | 16,933 |
| Sep 1, 2025 | 612.00 | 613.00 | 603.50 | 610.50 | 610.50 | -0.49% | 13,018 |
| Aug 29, 2025 | 620.00 | 623.50 | 613.50 | 613.50 | 613.50 | -1.21% | 9,261 |
| Aug 28, 2025 | 620.50 | 626.50 | 618.50 | 621.00 | 621.00 | 0.08% | 6,743 |
| Aug 27, 2025 | 621.50 | 623.50 | 618.00 | 620.50 | 620.50 | -0.24% | 13,237 |
| Aug 26, 2025 | 623.50 | 628.00 | 620.50 | 622.00 | 622.00 | -0.80% | 57,257 |
| Aug 25, 2025 | 640.00 | 642.50 | 626.00 | 627.00 | 627.00 | 0.48% | 11,940 |
| Aug 22, 2025 | 615.00 | 626.00 | 615.00 | 624.00 | 624.00 | 0.81% | 7,478 |
| Aug 21, 2025 | 629.00 | 629.00 | 615.00 | 619.00 | 619.00 | -0.88% | 9,678 |
| Aug 20, 2025 | 620.50 | 628.00 | 620.50 | 624.50 | 624.50 | 0.24% | 8,873 |
| Aug 19, 2025 | 610.00 | 623.00 | 610.00 | 623.00 | 623.00 | 2.30% | 10,700 |
| Aug 18, 2025 | 613.00 | 613.00 | 607.00 | 609.00 | 609.00 | -0.65% | 6,082 |
| Aug 15, 2025 | 619.50 | 619.50 | 609.50 | 613.00 | 613.00 | -0.73% | 10,228 |
| Aug 14, 2025 | 625.50 | 628.00 | 616.50 | 617.50 | 617.50 | -0.88% | 10,624 |
| Aug 13, 2025 | 623.00 | 628.00 | 617.50 | 623.00 | 623.00 | -0.08% | 12,639 |
| Aug 12, 2025 | 622.50 | 626.00 | 616.50 | 623.50 | 623.50 | -2.12% | 16,795 |
| Aug 11, 2025 | 647.00 | 650.00 | 636.00 | 637.00 | 619.75 | -1.24% | 15,758 |
| Aug 8, 2025 | 653.00 | 653.00 | 641.50 | 645.00 | 627.53 | -1.00% | 19,674 |
| Aug 7, 2025 | 641.00 | 655.50 | 640.50 | 651.50 | 633.86 | 1.88% | 22,246 |
| Aug 6, 2025 | 644.00 | 646.50 | 637.50 | 639.50 | 622.18 | -0.47% | 8,157 |
| Aug 5, 2025 | 641.00 | 645.00 | 641.00 | 642.50 | 625.10 | 0.31% | 8,741 |
| Aug 4, 2025 | 631.50 | 642.50 | 630.00 | 640.50 | 623.16 | -0.31% | 9,110 |
| Jul 31, 2025 | 648.00 | 653.00 | 641.50 | 642.50 | 625.10 | -1.00% | 15,754 |
| Jul 30, 2025 | 656.00 | 656.50 | 648.50 | 649.00 | 631.43 | -0.54% | 7,429 |
| Jul 29, 2025 | 657.00 | 657.00 | 650.50 | 652.50 | 634.83 | -0.53% | 9,501 |
| Jul 28, 2025 | 670.50 | 672.00 | 653.00 | 656.00 | 638.24 | -0.68% | 13,850 |
| Jul 25, 2025 | 651.00 | 660.50 | 651.00 | 660.50 | 642.61 | 0.38% | 8,985 |
| Jul 24, 2025 | 655.00 | 658.50 | 651.50 | 658.00 | 640.18 | 1.15% | 10,164 |
| Jul 23, 2025 | 647.50 | 654.00 | 647.00 | 650.50 | 632.88 | 1.32% | 11,610 |
| Jul 22, 2025 | 639.00 | 643.00 | 634.00 | 642.00 | 624.61 | 0.08% | 10,128 |
| Jul 21, 2025 | 639.00 | 648.50 | 637.50 | 641.50 | 624.13 | 0.55% | 10,650 |
| Jul 18, 2025 | 638.00 | 643.00 | 633.00 | 638.00 | 620.72 | 0.31% | 14,631 |