Want to see CH:EMSN full AI Analyst Report?
EMS-CHEMIE HOLDING AG (EMSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 848.00 | 848.50 | 835.50 | 843.00 | 843.00 | -0.12% | 23,022 | 1.59 |
| Oct 29, 2026 | 845.00 | 845.00 | 834.50 | 844.00 | 844.00 | -0.12% | 14,727 | 1.02 |
| Oct 28, 2026 | 837.50 | 853.50 | 834.00 | 845.00 | 845.00 | -0.65% | 22,575 | 1.55 |
| Oct 27, 2026 | 840.00 | 861.00 | 830.00 | 850.50 | 850.50 | -2.19% | 14,555 | 0.99 |
| Oct 26, 2026 | 874.00 | 875.50 | 858.50 | 869.50 | 869.50 | -0.74% | 14,275 | 0.96 |
| Oct 23, 2026 | 884.50 | 885.00 | 867.00 | 876.00 | 876.00 | -0.85% | 16,041 | 1.08 |
| Oct 22, 2026 | 890.00 | 890.00 | 868.00 | 883.50 | 883.50 | -1.34% | 19,915 | 1.35 |
| Oct 21, 2026 | 875.00 | 900.00 | 875.00 | 895.50 | 895.50 | +0.73% | 10,869 | 0.73 |
| Oct 20, 2026 | 883.00 | 889.00 | 872.00 | 889.00 | 889.00 | +0.45% | 16,639 | 1.10 |
| Oct 19, 2026 | 880.00 | 885.00 | 874.00 | 885.00 | 885.00 | +0.06% | 12,060 | 0.80 |
| Oct 16, 2026 | 883.00 | 884.50 | 876.50 | 884.50 | 884.50 | +0.00% | 15,906 | 1.05 |
| Oct 15, 2026 | 864.50 | 884.50 | 858.50 | 884.50 | 884.50 | +1.96% | 26,405 | 1.76 |
| Oct 14, 2026 | 868.00 | 871.00 | 862.50 | 867.50 | 867.50 | +0.35% | 15,399 | 1.03 |
| Oct 13, 2026 | 860.00 | 872.50 | 860.00 | 864.50 | 864.50 | +0.64% | 11,992 | 0.79 |
| Oct 12, 2026 | 866.00 | 866.00 | 851.00 | 859.00 | 859.00 | -0.92% | 8,236 | 0.54 |
| Oct 09, 2026 | 847.50 | 869.00 | 847.00 | 867.00 | 867.00 | +2.24% | 15,345 | 0.99 |
| Oct 08, 2026 | 839.00 | 848.50 | 833.00 | 848.00 | 848.00 | +1.01% | 13,077 | 0.83 |
| Oct 07, 2026 | 835.50 | 840.00 | 830.00 | 839.50 | 839.50 | +0.30% | 15,156 | 0.96 |
| Oct 06, 2026 | 833.00 | 843.00 | 831.00 | 837.00 | 837.00 | +0.42% | 10,408 | 0.65 |
| Oct 05, 2026 | 832.00 | 838.00 | 831.00 | 833.50 | 833.50 | +0.06% | 14,401 | 0.90 |
| Oct 02, 2026 | 824.00 | 834.00 | 820.50 | 833.00 | 833.00 | +1.46% | 15,379 | 0.97 |
| Oct 01, 2026 | 815.00 | 826.50 | 809.00 | 821.00 | 821.00 | +0.18% | 14,997 | 0.94 |
| Sep 30, 2026 | 824.00 | 829.00 | 819.50 | 819.50 | 819.50 | -0.67% | 18,005 | 1.14 |
| Sep 29, 2026 | 826.00 | 834.00 | 818.00 | 825.00 | 825.00 | -0.36% | 9,445 | 0.60 |
| Sep 28, 2026 | 819.00 | 830.00 | 819.00 | 828.00 | 828.00 | +0.91% | 17,027 | 1.08 |
| Sep 25, 2026 | 822.50 | 824.50 | 816.00 | 820.50 | 820.50 | -0.24% | 11,904 | 0.75 |
| Sep 24, 2026 | 827.50 | 835.00 | 822.50 | 822.50 | 822.50 | -0.96% | 17,899 | 1.13 |
| Sep 23, 2026 | 838.00 | 838.50 | 826.00 | 830.50 | 830.50 | -0.89% | 11,407 | 0.72 |
| Sep 22, 2026 | 812.50 | 838.00 | 812.50 | 838.00 | 838.00 | +3.14% | 14,088 | 0.89 |
| Sep 21, 2026 | 801.00 | 818.00 | 796.50 | 812.50 | 812.50 | +1.69% | 12,743 | 0.81 |
| Sep 18, 2026 | 801.00 | 805.50 | 794.50 | 799.00 | 799.00 | -1.36% | 35,645 | 2.32 |
| Sep 17, 2026 | 804.50 | 810.00 | 794.00 | 810.00 | 810.00 | +0.68% | 9,342 | 0.61 |
| Sep 16, 2026 | 804.00 | 807.00 | 800.50 | 804.50 | 804.50 | +0.12% | 19,811 | 1.28 |
| Sep 15, 2026 | 780.00 | 803.50 | 777.00 | 803.50 | 803.50 | +2.49% | 12,103 | 0.78 |
| Sep 14, 2026 | 790.00 | 795.00 | 784.00 | 784.00 | 784.00 | -1.51% | 16,160 | 1.04 |
| Sep 11, 2026 | 795.00 | 799.00 | 791.00 | 796.00 | 796.00 | +0.13% | 4,318 | 0.27 |
| Sep 10, 2026 | 795.50 | 796.00 | 790.00 | 795.00 | 795.00 | -0.06% | 6,587 | 0.42 |
| Sep 09, 2026 | 786.00 | 800.00 | 786.00 | 795.50 | 795.50 | +0.82% | 13,297 | 0.84 |
| Sep 08, 2026 | 782.00 | 790.00 | 782.00 | 789.00 | 789.00 | +0.64% | 5,689 | 0.36 |
| Sep 07, 2026 | 789.00 | 789.00 | 780.00 | 784.00 | 784.00 | -0.63% | 6,423 | 0.40 |
| Sep 04, 2026 | 787.00 | 794.00 | 784.00 | 789.00 | 789.00 | -0.13% | 11,121 | 0.69 |
| Sep 03, 2026 | 788.00 | 794.50 | 785.50 | 790.00 | 790.00 | -0.25% | 8,866 | 0.55 |
| Sep 02, 2026 | 791.00 | 797.00 | 787.00 | 792.00 | 792.00 | -0.31% | 9,932 | 0.61 |
| Sep 01, 2026 | 797.00 | 798.50 | 784.00 | 794.50 | 794.50 | +0.57% | 15,320 | 0.93 |
| Aug 31, 2026 | 793.00 | 802.00 | 789.50 | 790.00 | 790.00 | -0.13% | 28,115 | 1.72 |
| Aug 28, 2026 | 774.00 | 796.50 | 772.00 | 791.00 | 791.00 | +2.86% | 16,291 | 1.00 |
| Aug 27, 2026 | 769.00 | 771.50 | 761.00 | 769.00 | 769.00 | -0.26% | 16,799 | 1.02 |
| Aug 26, 2026 | 773.00 | 783.00 | 771.00 | 771.00 | 771.00 | -0.45% | 9,854 | 0.54 |
| Aug 25, 2026 | 778.50 | 779.00 | 770.00 | 774.50 | 774.50 | +0.32% | 8,521 | 0.46 |
| Aug 24, 2026 | 776.00 | 783.00 | 770.50 | 772.00 | 772.00 | -0.58% | 11,649 | 0.63 |
