EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland
· Delayed Price · Currency is CHF 617.00
-5.00 (-0.80%)
At close: Mar 6, 2026
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 623.50 | 624.00 | 609.50 | 617.00 | 617.00 | -0.80% | 15,912 |
| Mar 5, 2026 | 626.00 | 626.00 | 618.50 | 622.00 | 622.00 | 0.24% | 10,526 |
| Mar 4, 2026 | 627.00 | 631.50 | 620.50 | 620.50 | 620.50 | -0.48% | 13,394 |
| Mar 3, 2026 | 626.50 | 626.50 | 614.00 | 623.50 | 623.50 | -0.95% | 21,031 |
| Mar 2, 2026 | 628.50 | 645.00 | 628.00 | 629.50 | 629.50 | -1.49% | 15,244 |
| Feb 27, 2026 | 629.00 | 639.00 | 628.50 | 639.00 | 639.00 | 1.67% | 22,001 |
| Feb 26, 2026 | 625.00 | 634.00 | 624.00 | 628.50 | 628.50 | -0.16% | 6,802 |
| Feb 25, 2026 | 634.00 | 646.00 | 629.50 | 629.50 | 629.50 | -1.56% | 11,154 |
| Feb 24, 2026 | 630.00 | 641.50 | 630.00 | 639.50 | 639.50 | 2.16% | 10,452 |
| Feb 23, 2026 | 629.00 | 632.00 | 623.50 | 626.00 | 626.00 | -0.63% | 9,789 |
| Feb 20, 2026 | 622.00 | 632.50 | 622.00 | 630.00 | 630.00 | 0.80% | 7,816 |
| Feb 19, 2026 | 623.00 | 630.00 | 622.00 | 625.00 | 625.00 | -0.16% | 7,336 |
| Feb 18, 2026 | 625.00 | 626.50 | 619.50 | 626.00 | 626.00 | 0.08% | 10,908 |
| Feb 17, 2026 | 629.00 | 634.00 | 623.50 | 625.50 | 625.50 | -0.56% | 10,831 |
| Feb 16, 2026 | 640.00 | 640.00 | 627.50 | 629.00 | 629.00 | -1.64% | 9,408 |
| Feb 13, 2026 | 639.50 | 642.50 | 633.00 | 639.50 | 639.50 | - | 18,373 |
| Feb 12, 2026 | 640.00 | 643.50 | 634.50 | 639.50 | 639.50 | 0.16% | 12,727 |
| Feb 11, 2026 | 629.00 | 639.00 | 627.00 | 638.50 | 638.50 | 1.43% | 21,539 |
| Feb 10, 2026 | 625.00 | 634.00 | 625.00 | 629.50 | 629.50 | 1.21% | 20,502 |
| Feb 9, 2026 | 617.00 | 622.00 | 614.50 | 622.00 | 622.00 | 1.06% | 13,390 |
| Feb 6, 2026 | 610.50 | 619.00 | 597.50 | 615.50 | 615.50 | -1.36% | 16,276 |
| Feb 5, 2026 | 623.00 | 626.00 | 612.50 | 624.00 | 624.00 | 0.16% | 20,327 |
| Feb 4, 2026 | 601.00 | 627.50 | 598.50 | 623.00 | 623.00 | 3.75% | 17,631 |
| Feb 3, 2026 | 597.50 | 600.50 | 593.50 | 600.50 | 600.50 | 0.50% | 12,373 |
| Feb 2, 2026 | 600.00 | 604.50 | 593.50 | 597.50 | 597.50 | -0.58% | 12,928 |
| Jan 30, 2026 | 594.00 | 603.00 | 593.50 | 601.00 | 601.00 | 0.84% | 8,595 |
| Jan 29, 2026 | 603.00 | 607.00 | 594.50 | 596.00 | 596.00 | -1.00% | 9,528 |
| Jan 28, 2026 | 607.00 | 608.50 | 599.00 | 602.00 | 602.00 | -0.50% | 9,577 |
| Jan 27, 2026 | 610.00 | 610.00 | 603.00 | 605.00 | 605.00 | -0.74% | 12,216 |
| Jan 26, 2026 | 615.00 | 617.00 | 609.50 | 609.50 | 609.50 | -0.73% | 10,268 |
| Jan 23, 2026 | 613.50 | 614.00 | 606.50 | 614.00 | 614.00 | 0.49% | 8,025 |
| Jan 22, 2026 | 619.00 | 622.00 | 611.00 | 611.00 | 611.00 | -0.33% | 12,403 |
| Jan 21, 2026 | 598.50 | 614.50 | 597.00 | 613.00 | 613.00 | 2.68% | 12,431 |
| Jan 20, 2026 | 603.50 | 603.50 | 593.00 | 597.00 | 597.00 | -1.40% | 12,410 |
| Jan 19, 2026 | 610.00 | 617.00 | 604.50 | 605.50 | 605.50 | -1.38% | 14,530 |
| Jan 16, 2026 | 618.50 | 618.50 | 611.00 | 614.00 | 614.00 | -0.57% | 15,066 |
| Jan 15, 2026 | 615.00 | 621.50 | 607.50 | 617.50 | 617.50 | 0.41% | 22,644 |
| Jan 14, 2026 | 602.00 | 617.00 | 597.00 | 615.00 | 615.00 | 8.08% | 42,303 |
| Jan 13, 2026 | 569.00 | 570.00 | 560.50 | 569.00 | 569.00 | - | 19,962 |
| Jan 12, 2026 | 574.50 | 577.00 | 566.50 | 569.00 | 569.00 | -0.52% | 15,324 |
| Jan 9, 2026 | 562.50 | 574.50 | 560.00 | 572.00 | 572.00 | 2.23% | 16,116 |
| Jan 8, 2026 | 558.50 | 559.50 | 548.50 | 559.50 | 559.50 | -0.27% | 11,302 |
| Jan 7, 2026 | 558.00 | 563.00 | 554.50 | 561.00 | 561.00 | 0.81% | 17,362 |
| Jan 6, 2026 | 551.50 | 558.00 | 541.00 | 556.50 | 556.50 | 1.18% | 15,077 |
| Jan 5, 2026 | 552.00 | 556.00 | 538.50 | 550.00 | 550.00 | 0.09% | 17,403 |
| Dec 30, 2025 | 555.00 | 555.00 | 547.50 | 549.50 | 549.50 | -0.18% | 10,927 |
| Dec 29, 2025 | 544.50 | 552.50 | 544.50 | 550.50 | 550.50 | 0.92% | 10,845 |
| Dec 23, 2025 | 551.00 | 554.00 | 545.50 | 545.50 | 545.50 | -1.18% | 6,488 |
| Dec 22, 2025 | 552.00 | 552.50 | 544.50 | 552.00 | 552.00 | -0.09% | 8,288 |
| Dec 19, 2025 | 555.00 | 556.50 | 549.50 | 552.50 | 552.50 | -0.63% | 26,689 |
| Dec 18, 2025 | 548.50 | 556.00 | 547.00 | 556.00 | 556.00 | 1.37% | 20,817 |
| Dec 17, 2025 | 551.50 | 552.00 | 542.50 | 548.50 | 548.50 | -0.63% | 10,610 |
| Dec 16, 2025 | 555.00 | 559.50 | 552.00 | 552.00 | 552.00 | 0.09% | 18,158 |
| Dec 15, 2025 | 549.50 | 557.00 | 547.50 | 551.50 | 551.50 | 0.55% | 13,316 |
| Dec 12, 2025 | 542.00 | 552.50 | 540.00 | 548.50 | 548.50 | 1.39% | 20,074 |
| Dec 11, 2025 | 540.00 | 542.50 | 533.00 | 541.00 | 541.00 | 0.56% | 15,905 |
| Dec 10, 2025 | 532.50 | 538.00 | 530.00 | 538.00 | 538.00 | 0.75% | 11,765 |
| Dec 9, 2025 | 534.50 | 539.00 | 534.00 | 534.00 | 534.00 | -0.47% | 10,153 |
| Dec 8, 2025 | 544.00 | 544.00 | 532.50 | 536.50 | 536.50 | -1.65% | 18,359 |
| Dec 5, 2025 | 547.00 | 550.00 | 539.00 | 545.50 | 545.50 | -0.55% | 17,689 |
| Dec 4, 2025 | 544.00 | 552.00 | 541.50 | 548.50 | 548.50 | 0.83% | 13,967 |
| Dec 3, 2025 | 548.50 | 549.50 | 542.00 | 544.00 | 544.00 | -0.64% | 12,900 |
| Dec 2, 2025 | 552.50 | 552.50 | 543.00 | 547.50 | 547.50 | -0.99% | 10,746 |
| Dec 1, 2025 | 549.00 | 553.50 | 543.50 | 553.00 | 553.00 | 0.91% | 10,922 |
| Nov 28, 2025 | 549.00 | 549.50 | 544.50 | 548.00 | 548.00 | 0.09% | 8,606 |
| Nov 27, 2025 | 545.00 | 549.00 | 543.50 | 547.50 | 547.50 | 0.46% | 5,790 |
| Nov 26, 2025 | 550.50 | 550.50 | 543.50 | 545.00 | 545.00 | -0.82% | 7,839 |
| Nov 25, 2025 | 544.50 | 550.00 | 538.50 | 549.50 | 549.50 | 0.55% | 10,557 |
| Nov 24, 2025 | 546.50 | 549.50 | 543.00 | 546.50 | 546.50 | 1.02% | 28,133 |
| Nov 21, 2025 | 535.50 | 544.00 | 535.50 | 541.00 | 541.00 | 0.93% | 8,117 |
| Nov 20, 2025 | 539.50 | 540.50 | 536.00 | 536.00 | 536.00 | - | 5,704 |
| Nov 19, 2025 | 533.00 | 539.50 | 532.00 | 536.00 | 536.00 | 0.85% | 9,420 |
| Nov 18, 2025 | 535.00 | 536.00 | 530.00 | 531.50 | 531.50 | -0.93% | 10,293 |
| Nov 17, 2025 | 551.00 | 553.00 | 536.50 | 536.50 | 536.50 | -2.54% | 10,414 |
| Nov 14, 2025 | 551.50 | 558.00 | 549.00 | 550.50 | 550.50 | -0.90% | 11,010 |
| Nov 13, 2025 | 560.50 | 562.50 | 553.00 | 555.50 | 555.50 | -0.54% | 7,900 |
| Nov 12, 2025 | 558.00 | 561.50 | 555.50 | 558.50 | 558.50 | 0.27% | 11,716 |
| Nov 11, 2025 | 546.00 | 558.00 | 544.00 | 557.00 | 557.00 | 2.48% | 12,491 |
| Nov 10, 2025 | 547.50 | 548.00 | 542.50 | 543.50 | 543.50 | -0.09% | 6,782 |
| Nov 7, 2025 | 540.00 | 544.50 | 537.00 | 544.00 | 544.00 | 1.21% | 8,904 |
| Nov 6, 2025 | 539.00 | 541.50 | 536.00 | 537.50 | 537.50 | - | 11,449 |
| Nov 5, 2025 | 531.00 | 541.50 | 530.50 | 537.50 | 537.50 | 0.94% | 9,003 |
| Nov 4, 2025 | 546.00 | 546.50 | 532.00 | 532.50 | 532.50 | -3.01% | 20,361 |
| Nov 3, 2025 | 548.00 | 552.00 | 547.50 | 549.00 | 549.00 | -0.27% | 11,651 |
| Oct 31, 2025 | 552.00 | 557.50 | 550.00 | 550.50 | 550.50 | -0.72% | 7,308 |
| Oct 30, 2025 | 555.00 | 557.00 | 549.50 | 554.50 | 554.50 | -0.18% | 11,959 |
| Oct 29, 2025 | 561.50 | 564.50 | 555.50 | 555.50 | 555.50 | -1.07% | 8,153 |
| Oct 28, 2025 | 565.00 | 570.00 | 561.50 | 561.50 | 561.50 | -1.14% | 13,012 |
| Oct 27, 2025 | 574.50 | 575.00 | 566.00 | 568.00 | 568.00 | -0.96% | 9,181 |
| Oct 24, 2025 | 574.00 | 576.50 | 570.50 | 573.50 | 573.50 | 0.09% | 10,930 |
| Oct 23, 2025 | 571.00 | 576.00 | 569.50 | 573.00 | 573.00 | 0.44% | 5,331 |
| Oct 22, 2025 | 569.50 | 572.00 | 564.00 | 570.50 | 570.50 | 0.09% | 9,512 |
| Oct 21, 2025 | 568.00 | 570.50 | 563.50 | 570.00 | 570.00 | 0.53% | 8,365 |
| Oct 20, 2025 | 570.00 | 573.50 | 564.50 | 567.00 | 567.00 | -1.31% | 16,263 |
| Oct 17, 2025 | 563.00 | 574.50 | 562.00 | 574.50 | 574.50 | 1.50% | 13,308 |
| Oct 16, 2025 | 565.00 | 567.50 | 558.50 | 566.00 | 566.00 | -0.09% | 12,803 |
| Oct 15, 2025 | 561.50 | 568.00 | 561.00 | 566.50 | 566.50 | 1.25% | 10,081 |
| Oct 14, 2025 | 556.00 | 563.50 | 551.50 | 559.50 | 559.50 | 0.27% | 13,706 |
| Oct 13, 2025 | 557.00 | 559.00 | 554.00 | 558.00 | 558.00 | 0.36% | 8,807 |
| Oct 10, 2025 | 560.00 | 564.50 | 554.00 | 556.00 | 556.00 | -0.98% | 15,923 |