EMS-CHEMIE HOLDING AG (EMSHF) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 1,034.75 | 1,075.78 | 993.72 | 1,034.75 | 1,034.75 | -1.33% | 0 | 0.00 |
| Nov 05, 2026 | 1,048.67 | 1,084.83 | 1,012.50 | 1,048.67 | 1,048.67 | -0.58% | 0 | 0.00 |
| Nov 04, 2026 | 1,054.75 | 1,133.99 | 975.50 | 1,054.75 | 1,054.75 | +1.98% | 0 | 0.00 |
| Nov 03, 2026 | 1,034.24 | 1,055.80 | 1,012.67 | 1,034.24 | 1,034.24 | -0.58% | 0 | 0.00 |
| Nov 02, 2026 | 1,040.28 | 1,064.72 | 1,015.83 | 1,040.28 | 1,040.28 | +1.96% | 0 | 0.00 |
| Oct 30, 2026 | 1,020.26 | 1,068.36 | 972.15 | 1,020.26 | 1,020.26 | -0.23% | 0 | 0.00 |
| Oct 29, 2026 | 1,022.63 | 1,072.03 | 973.23 | 1,022.63 | 1,022.63 | -0.64% | 0 | 0.00 |
| Oct 28, 2026 | 1,029.25 | 1,117.99 | 940.51 | 1,029.25 | 1,029.25 | +2.45% | 0 | 0.00 |
| Oct 27, 2026 | 1,004.64 | 1,053.85 | 955.43 | 1,004.64 | 1,004.64 | -4.32% | 0 | 0.00 |
| Oct 26, 2026 | 1,050.05 | 1,098.89 | 1,001.20 | 1,050.05 | 1,050.05 | -1.02% | 0 | 0.00 |
| Oct 23, 2026 | 1,060.85 | 1,113.17 | 1,008.53 | 1,060.85 | 1,060.85 | -1.37% | 0 | 0.00 |
| Oct 22, 2026 | 1,075.62 | 1,125.53 | 1,025.71 | 1,075.62 | 1,075.62 | -0.84% | 0 | 0.00 |
| Oct 21, 2026 | 1,084.77 | 1,137.29 | 1,032.24 | 1,084.77 | 1,084.77 | +0.93% | 0 | 0.00 |
| Oct 20, 2026 | 1,074.75 | 1,121.54 | 1,027.96 | 1,074.75 | 1,074.75 | +0.71% | 0 | 0.00 |
| Oct 19, 2026 | 1,067.18 | 1,117.07 | 1,017.29 | 1,067.18 | 1,067.18 | -0.42% | 0 | 0.00 |
| Oct 16, 2026 | 1,071.70 | 1,123.09 | 1,020.31 | 1,071.70 | 1,071.70 | +0.77% | 0 | 0.00 |
| Oct 15, 2026 | 1,063.52 | 1,111.34 | 1,015.69 | 1,063.52 | 1,063.52 | +2.63% | 0 | 0.00 |
| Oct 14, 2026 | 1,036.28 | 1,085.04 | 987.52 | 1,036.28 | 1,036.28 | -0.09% | 0 | 0.00 |
| Oct 13, 2026 | 1,037.22 | 1,088.49 | 985.95 | 1,037.22 | 1,037.22 | +0.65% | 0 | 0.00 |
| Oct 12, 2026 | 1,030.54 | 1,079.88 | 981.20 | 1,030.54 | 1,030.54 | -0.91% | 0 | 0.00 |
| Oct 09, 2026 | 1,039.99 | 1,085.96 | 994.02 | 1,039.99 | 1,039.99 | +2.02% | 0 | 0.00 |
| Oct 08, 2026 | 1,019.36 | 1,066.16 | 972.55 | 1,019.36 | 1,019.36 | +1.14% | 0 | 0.00 |
| Oct 07, 2026 | 1,007.92 | 1,057.36 | 958.47 | 1,007.92 | 1,007.92 | -0.04% | 0 | 0.00 |
| Oct 06, 2026 | 1,008.30 | 1,055.91 | 960.68 | 1,008.30 | 1,008.30 | +0.41% | 0 | 0.00 |
| Oct 05, 2026 | 1,004.16 | 1,052.92 | 955.39 | 1,004.16 | 1,004.16 | +0.07% | 0 | 0.00 |
| Oct 02, 2026 | 1,003.44 | 1,050.95 | 955.92 | 1,003.44 | 1,003.44 | +1.72% | 0 | 0.00 |
| Oct 01, 2026 | 986.48 | 1,033.32 | 939.63 | 986.48 | 986.48 | +0.51% | 0 | 0.00 |
| Sep 30, 2026 | 981.48 | 1,027.54 | 935.42 | 981.48 | 981.48 | -0.69% | 0 | 0.00 |
| Sep 29, 2026 | 988.30 | 1,035.49 | 941.11 | 988.30 | 988.30 | -0.99% | 0 | 0.00 |
| Sep 28, 2026 | 998.22 | 1,046.89 | 949.55 | 998.22 | 998.22 | +0.88% | 0 | 0.00 |
| Sep 25, 2026 | 989.55 | 1,035.59 | 943.51 | 989.55 | 989.55 | -1.50% | 0 | 0.00 |
| Sep 24, 2026 | 1,004.61 | 1,004.61 | 1,004.61 | 1,004.61 | 1,004.61 | -0.17% | 5 | 14.32 |
| Sep 23, 2026 | 1,006.30 | 1,053.71 | 958.88 | 1,006.30 | 1,006.30 | -1.22% | 0 | 0.00 |
| Sep 22, 2026 | 1,018.68 | 1,065.27 | 972.09 | 1,018.68 | 1,018.68 | +2.91% | 0 | 0.00 |
| Sep 21, 2026 | 989.92 | 1,038.97 | 940.86 | 989.92 | 989.92 | +1.77% | 0 | 0.00 |
| Sep 18, 2026 | 972.67 | 1,021.00 | 924.33 | 972.67 | 972.67 | -0.65% | 0 | 0.00 |
| Sep 17, 2026 | 979.04 | 1,024.88 | 933.20 | 979.04 | 979.04 | +0.48% | 0 | 0.00 |
| Sep 16, 2026 | 974.34 | 1,021.79 | 926.89 | 974.34 | 974.34 | -0.59% | 0 | 0.00 |
| Sep 15, 2026 | 980.12 | 1,026.73 | 933.50 | 980.12 | 980.12 | +2.04% | 0 | 0.00 |
| Sep 14, 2026 | 960.49 | 1,006.72 | 914.26 | 960.49 | 960.49 | -1.55% | 0 | 0.00 |
| Sep 11, 2026 | 975.65 | 1,023.37 | 927.93 | 975.65 | 975.65 | -0.27% | 0 | 0.00 |
| Sep 10, 2026 | 978.33 | 1,025.28 | 931.38 | 978.33 | 978.33 | -0.50% | 0 | 0.00 |
| Sep 09, 2026 | 983.28 | 1,027.74 | 938.81 | 983.28 | 983.28 | +0.97% | 0 | 0.00 |
| Sep 08, 2026 | 973.85 | 1,021.11 | 926.59 | 973.85 | 973.85 | -0.26% | 0 | 0.00 |
| Sep 07, 2026 | 976.43 | 1,022.13 | 930.73 | 976.43 | 976.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 976.43 | 1,022.13 | 930.73 | 976.43 | 976.43 | -0.15% | 0 | 0.00 |
| Sep 03, 2026 | 977.91 | 1,023.77 | 932.05 | 977.91 | 977.91 | +0.57% | 0 | 0.00 |
| Sep 02, 2026 | 972.33 | 1,018.26 | 926.39 | 972.33 | 972.33 | -0.58% | 0 | 0.00 |
| Sep 01, 2026 | 978.05 | 1,026.04 | 930.05 | 978.05 | 978.05 | +0.17% | 0 | 0.00 |
| Aug 31, 2026 | 976.35 | 1,024.42 | 928.27 | 976.35 | 976.35 | -0.28% | 0 | 0.00 |
