LEM Holding SA(GB:0QKB)
CHFÂ 528.00-8.50 (-1.58%)
GB:0QKB
LEM Holding SA historical prices
CHFÂ 528.00
At close:-8.50 (-1.58%)
LEM Holding SA (0QKB) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 528.00 | 533.00 | 525.00 | 528.00 | 528.00 | -1.58% | 88 | 0.27 |
| Nov 11, 2026 | 534.50 | 537.50 | 527.00 | 536.50 | 536.50 | +0.66% | 37 | 0.11 |
| Nov 10, 2026 | 608.00 | 608.00 | 530.00 | 533.00 | 533.00 | -3.62% | 136 | 0.40 |
| Nov 09, 2026 | 561.00 | 573.00 | 561.00 | 571.00 | 571.00 | +3.25% | 54 | 0.16 |
| Nov 06, 2026 | 565.00 | 570.50 | 553.00 | 553.00 | 553.00 | -1.07% | 300 | 0.89 |
| Nov 05, 2026 | 583.00 | 595.50 | 559.00 | 559.00 | 559.00 | -5.73% | 16 | 0.05 |
| Nov 04, 2026 | 604.00 | 620.00 | 593.00 | 593.00 | 593.00 | -3.58% | 17 | 0.05 |
| Nov 03, 2026 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | +2.16% | 0 | 0.00 |
| Nov 02, 2026 | 596.00 | 604.00 | 596.00 | 602.00 | 602.00 | 0.00% | 22 | 0.06 |
| Oct 30, 2026 | 605.00 | 605.00 | 602.00 | 602.00 | 602.00 | -3.68% | 5 | 0.01 |
| Oct 29, 2026 | 629.00 | 629.00 | 621.00 | 625.00 | 625.00 | +0.97% | 112 | 0.29 |
| Oct 28, 2026 | 630.00 | 630.00 | 619.00 | 619.00 | 619.00 | -0.64% | 1 | 0.00 |
| Oct 27, 2026 | 613.00 | 623.00 | 613.00 | 623.00 | 623.00 | +1.38% | 1 | 0.00 |
| Oct 26, 2026 | 615.00 | 629.00 | 612.00 | 614.50 | 614.50 | -0.89% | 137 | 0.33 |
| Oct 23, 2026 | 617.00 | 620.00 | 608.00 | 620.00 | 620.00 | +0.16% | 256 | 0.62 |
| Oct 22, 2026 | 639.00 | 639.00 | 618.00 | 619.00 | 619.00 | -3.58% | 9 | 0.01 |
| Oct 21, 2026 | 637.00 | 649.00 | 637.00 | 642.00 | 642.00 | +3.29% | 111 | 0.14 |
| Oct 20, 2026 | 630.00 | 630.00 | 602.00 | 621.54 | 621.54 | -1.50% | 56 | 0.07 |
| Oct 19, 2026 | 606.00 | 631.00 | 606.00 | 631.00 | 631.00 | +4.13% | 858 | 1.12 |
| Oct 16, 2026 | 600.68 | 614.00 | 598.50 | 606.00 | 606.00 | -2.10% | 140 | 0.18 |
| Oct 15, 2026 | 628.00 | 628.00 | 590.00 | 619.00 | 619.00 | -3.88% | 306 | 0.40 |
| Oct 14, 2026 | 664.58 | 665.00 | 642.00 | 644.00 | 644.00 | -1.98% | 66 | 0.09 |
| Oct 13, 2026 | 647.00 | 671.00 | 641.00 | 657.00 | 657.00 | -0.61% | 49 | 0.06 |
| Oct 12, 2026 | 675.00 | 675.00 | 660.50 | 661.00 | 661.00 | -2.79% | 147 | 0.19 |
| Oct 09, 2026 | 674.50 | 702.00 | 672.00 | 680.00 | 680.00 | -0.07% | 226 | 0.29 |
| Oct 08, 2026 | 670.00 | 688.00 | 667.00 | 680.50 | 680.50 | -1.02% | 173 | 0.22 |
| Oct 07, 2026 | 687.00 | 694.00 | 682.00 | 687.50 | 687.50 | -2.83% | 182 | 0.24 |
| Oct 06, 2026 | 688.00 | 713.00 | 688.00 | 707.50 | 707.50 | +5.13% | 115 | 0.15 |
| Oct 05, 2026 | 695.00 | 695.00 | 671.00 | 673.00 | 673.00 | -2.89% | 693 | 0.91 |
| Oct 02, 2026 | 677.00 | 693.00 | 677.00 | 693.00 | 693.00 | +3.43% | 176 | 0.23 |
| Oct 01, 2026 | 656.00 | 678.00 | 656.00 | 670.00 | 670.00 | +1.06% | 487 | 0.64 |
| Sep 30, 2026 | 655.50 | 670.00 | 655.50 | 663.00 | 663.00 | +0.76% | 71 | 0.09 |
| Sep 29, 2026 | 655.00 | 658.00 | 655.00 | 658.00 | 658.00 | +1.70% | 2 | 0.00 |
| Sep 28, 2026 | 640.00 | 647.00 | 632.00 | 647.00 | 647.00 | +0.78% | 453 | 0.40 |
| Sep 25, 2026 | 649.50 | 660.00 | 642.00 | 642.00 | 642.00 | +2.39% | 347 | 0.31 |
| Sep 24, 2026 | 646.00 | 664.00 | 625.00 | 627.00 | 627.00 | +2.28% | 67 | 0.06 |
| Sep 23, 2026 | 647.00 | 647.00 | 613.00 | 613.00 | 613.00 | -2.54% | 15 | 0.01 |
| Sep 22, 2026 | 594.00 | 635.00 | 592.00 | 629.00 | 629.00 | +6.97% | 1,238 | 0.84 |
| Sep 21, 2026 | 575.00 | 588.00 | 574.00 | 588.00 | 588.00 | +2.62% | 196 | 0.11 |
| Sep 18, 2026 | 563.00 | 573.00 | 562.00 | 573.00 | 573.00 | +3.43% | 793 | 0.37 |
| Sep 17, 2026 | 527.00 | 560.00 | 527.00 | 554.00 | 554.00 | +6.80% | 893 | 0.42 |
| Sep 16, 2026 | 512.00 | 522.00 | 512.00 | 518.73 | 518.73 | +2.52% | 695 | 0.33 |
| Sep 15, 2026 | 511.00 | 511.00 | 494.50 | 506.00 | 506.00 | -1.77% | 175 | 0.08 |
| Sep 14, 2026 | 550.50 | 550.50 | 510.00 | 515.12 | 515.12 | -6.68% | 555 | 0.27 |
| Sep 11, 2026 | 550.00 | 560.00 | 550.00 | 551.98 | 551.98 | +1.10% | 111 | 0.05 |
| Sep 10, 2026 | 558.00 | 558.00 | 545.95 | 546.00 | 546.00 | -2.59% | 210 | 0.10 |
| Sep 09, 2026 | 571.00 | 571.00 | 554.94 | 560.53 | 560.53 | -1.83% | 602 | 0.29 |
| Sep 08, 2026 | 569.00 | 570.98 | 551.00 | 570.98 | 570.98 | +0.53% | 376 | 0.18 |
| Sep 07, 2026 | 553.00 | 568.00 | 552.00 | 567.99 | 567.99 | +3.28% | 590 | 0.28 |
| Sep 04, 2026 | 553.00 | 556.00 | 538.00 | 549.93 | 549.93 | -0.55% | 423 | 0.20 |
