EMS-CHEMIE HOLDING AG (0QM9) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 856.75 | 866.00 | 857.50 | 859.50 | 859.50 | +0.59% | 1,255 | 0.29 |
| Nov 04, 2026 | 850.25 | 856.50 | 846.50 | 854.50 | 854.50 | +0.53% | 257 | 0.06 |
| Nov 03, 2026 | 850.75 | 854.50 | 850.00 | 850.00 | 850.00 | -0.76% | 875 | 0.20 |
| Nov 02, 2026 | 846.50 | 856.50 | 843.50 | 856.50 | 856.50 | +1.90% | 4,882 | 1.12 |
| Oct 30, 2026 | 849.00 | 848.50 | 837.50 | 840.50 | 840.50 | -0.47% | 1,112 | 0.26 |
| Oct 29, 2026 | 845.50 | 847.00 | 837.50 | 844.50 | 844.50 | -0.06% | 193 | 0.04 |
| Oct 28, 2026 | 836.25 | 850.50 | 836.00 | 845.00 | 845.00 | -1.40% | 3,070 | 0.58 |
| Oct 27, 2026 | 840.50 | 859.50 | 834.50 | 857.00 | 857.00 | -1.66% | 6,690 | 1.30 |
| Oct 26, 2026 | 871.75 | 875.00 | 862.50 | 871.50 | 871.50 | -0.06% | 3,892 | 0.76 |
| Oct 23, 2026 | 881.50 | 883.00 | 871.50 | 872.00 | 872.00 | -1.91% | 597 | 0.11 |
| Oct 22, 2026 | 887.00 | 895.00 | 870.50 | 889.00 | 889.00 | -0.95% | 1,632 | 0.30 |
| Oct 21, 2026 | 883.50 | 899.50 | 885.75 | 897.50 | 897.50 | +1.36% | 210 | 0.04 |
| Oct 20, 2026 | 882.00 | 885.50 | 873.00 | 885.50 | 885.50 | +0.57% | 172 | 0.03 |
| Oct 19, 2026 | 877.75 | 882.50 | 876.00 | 880.50 | 880.50 | -0.40% | 16,001 | 2.99 |
| Oct 16, 2026 | 876.25 | 884.00 | 877.00 | 884.00 | 884.00 | +0.23% | 1,213 | 0.22 |
| Oct 15, 2026 | 864.00 | 882.00 | 859.75 | 882.00 | 882.00 | +1.61% | 6,766 | 1.26 |
| Oct 14, 2026 | 868.00 | 869.50 | 864.50 | 868.00 | 868.00 | +0.12% | 314 | 0.06 |
| Oct 13, 2026 | 862.50 | 870.50 | 859.00 | 867.00 | 867.00 | +0.93% | 15,268 | 2.90 |
| Oct 12, 2026 | 860.50 | 866.00 | 852.50 | 859.00 | 859.00 | -0.12% | 5,363 | 1.03 |
| Oct 09, 2026 | 846.00 | 865.50 | 849.50 | 860.00 | 860.00 | +2.50% | 157 | 0.03 |
| Oct 08, 2026 | 837.75 | 848.00 | 835.00 | 839.00 | 839.00 | -0.06% | 12,345 | 2.43 |
| Oct 07, 2026 | 831.75 | 839.75 | 832.50 | 839.50 | 839.50 | +0.00% | 371 | 0.07 |
| Oct 06, 2026 | 832.75 | 842.50 | 834.00 | 839.50 | 839.50 | +0.66% | 717 | 0.14 |
| Oct 05, 2026 | 832.25 | 837.00 | 830.00 | 834.00 | 834.00 | +0.12% | 631 | 0.12 |
| Oct 02, 2026 | 821.00 | 833.00 | 821.00 | 833.00 | 833.00 | +1.46% | 6,628 | 1.27 |
| Oct 01, 2026 | 812.75 | 825.50 | 812.00 | 821.00 | 821.00 | +0.18% | 836 | 0.16 |
| Sep 30, 2026 | 823.50 | 828.00 | 819.50 | 819.50 | 819.50 | -0.55% | 10,631 | 2.08 |
| Sep 29, 2026 | 825.00 | 832.00 | 821.00 | 824.00 | 824.00 | +0.43% | 147 | 0.03 |
| Sep 28, 2026 | 821.50 | 830.00 | 818.00 | 820.50 | 820.50 | +0.43% | 3,532 | 0.68 |
| Sep 25, 2026 | 824.50 | 827.00 | 817.00 | 817.00 | 817.00 | -0.67% | 141 | 0.03 |
| Sep 24, 2026 | 828.50 | 834.75 | 822.50 | 822.50 | 822.50 | -0.84% | 558 | 0.11 |
| Sep 23, 2026 | 831.75 | 834.95 | 828.50 | 829.50 | 829.50 | -0.54% | 928 | 0.18 |
| Sep 22, 2026 | 811.25 | 834.00 | 804.00 | 834.00 | 834.00 | +2.33% | 354 | 0.07 |
| Sep 21, 2026 | 800.00 | 816.75 | 797.00 | 815.00 | 815.00 | +1.88% | 490 | 0.09 |
| Sep 18, 2026 | 804.00 | 804.15 | 794.25 | 800.00 | 800.00 | -0.97% | 1,482 | 0.28 |
| Sep 17, 2026 | 800.00 | 810.00 | 793.50 | 807.80 | 807.80 | +0.43% | 1,068 | 0.20 |
| Sep 16, 2026 | 798.75 | 807.50 | 800.00 | 804.34 | 804.34 | +0.12% | 2,592 | 0.48 |
| Sep 15, 2026 | 781.00 | 803.50 | 777.00 | 803.38 | 803.38 | +2.18% | 3,857 | 0.72 |
| Sep 14, 2026 | 792.75 | 795.00 | 784.00 | 786.25 | 786.25 | -1.23% | 8,600 | 1.64 |
| Sep 11, 2026 | 796.25 | 798.50 | 791.00 | 796.00 | 796.00 | +0.09% | 2,655 | 0.51 |
| Sep 10, 2026 | 792.75 | 795.30 | 790.00 | 795.30 | 795.30 | -0.12% | 768 | 0.15 |
| Sep 09, 2026 | 787.00 | 798.50 | 786.00 | 796.26 | 796.26 | +1.09% | 7,821 | 1.52 |
| Sep 08, 2026 | 785.00 | 790.00 | 783.50 | 787.67 | 787.67 | +0.78% | 781 | 0.15 |
| Sep 07, 2026 | 788.00 | 792.50 | 781.58 | 781.58 | 781.58 | -0.94% | 967 | 0.19 |
| Sep 04, 2026 | 787.00 | 793.00 | 784.50 | 789.01 | 789.01 | -0.18% | 856 | 0.16 |
| Sep 03, 2026 | 788.00 | 793.50 | 780.00 | 790.46 | 790.46 | -0.14% | 1,316 | 0.25 |
| Sep 02, 2026 | 789.00 | 796.50 | 783.50 | 791.59 | 791.59 | -0.38% | 1,030 | 0.20 |
| Sep 01, 2026 | 795.25 | 797.01 | 786.50 | 794.62 | 794.62 | +0.60% | 1,880 | 0.33 |
| Aug 31, 2026 | 795.00 | 797.00 | 789.88 | 789.88 | 789.88 | +0.10% | 2,417 | 0.43 |
| Aug 28, 2026 | 774.25 | 794.00 | 778.50 | 789.08 | 789.08 | +2.61% | 1,930 | 0.35 |
