EMS-CHEMIE HOLDING AG (SWX:EMSN)
Switzerland
· Delayed Price · Currency is CHF 668.00
+0.50 (0.07%)
Apr 28, 2026, 5:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 664.50 | 670.00 | 664.00 | 665.50 | - | -0.30% | 2,656 |
| Apr 27, 2026 | 671.00 | 672.00 | 664.50 | 667.50 | 667.50 | -0.52% | 10,147 |
| Apr 24, 2026 | 668.00 | 673.00 | 665.00 | 671.00 | 671.00 | 0.37% | 7,723 |
| Apr 23, 2026 | 665.50 | 674.50 | 665.00 | 668.50 | 668.50 | 0.22% | 17,755 |
| Apr 22, 2026 | 664.50 | 672.50 | 664.00 | 667.00 | 667.00 | 0.08% | 9,580 |
| Apr 21, 2026 | 668.00 | 674.50 | 664.00 | 666.50 | 666.50 | -0.52% | 30,590 |
| Apr 20, 2026 | 671.50 | 673.00 | 666.00 | 670.00 | 670.00 | -0.74% | 15,489 |
| Apr 17, 2026 | 668.00 | 675.00 | 661.00 | 675.00 | 675.00 | 0.97% | 20,287 |
| Apr 16, 2026 | 646.50 | 669.00 | 646.50 | 668.50 | 668.50 | 2.85% | 20,747 |
| Apr 15, 2026 | 659.00 | 661.00 | 647.50 | 650.00 | 650.00 | -1.44% | 22,076 |
| Apr 14, 2026 | 659.00 | 665.50 | 658.00 | 659.50 | 659.50 | 0.46% | 20,291 |
| Apr 13, 2026 | 661.50 | 664.00 | 652.50 | 656.50 | 656.50 | -0.98% | 13,785 |
| Apr 10, 2026 | 654.00 | 665.50 | 653.50 | 663.00 | 663.00 | 1.07% | 16,514 |
| Apr 9, 2026 | 650.00 | 657.50 | 646.00 | 656.00 | 656.00 | 1.08% | 16,870 |
| Apr 8, 2026 | 635.00 | 650.00 | 634.50 | 649.00 | 649.00 | 3.76% | 20,242 |
| Apr 7, 2026 | 612.00 | 634.50 | 612.00 | 625.50 | 625.50 | -1.26% | 21,662 |
| Apr 2, 2026 | 628.50 | 634.00 | 624.00 | 633.50 | 633.50 | 0.80% | 8,804 |
| Apr 1, 2026 | 637.00 | 637.00 | 624.00 | 628.50 | 628.50 | 0.96% | 14,756 |
| Mar 31, 2026 | 635.00 | 641.00 | 609.50 | 622.50 | 622.50 | -3.19% | 32,953 |
| Mar 30, 2026 | 633.00 | 648.50 | 630.50 | 643.00 | 643.00 | 1.82% | 25,585 |
| Mar 27, 2026 | 626.00 | 636.50 | 623.00 | 631.50 | 631.50 | 1.28% | 18,506 |
| Mar 26, 2026 | 627.50 | 630.00 | 622.50 | 623.50 | 623.50 | -0.87% | 13,046 |
| Mar 25, 2026 | 623.00 | 629.00 | 619.50 | 629.00 | 629.00 | 1.78% | 18,975 |
| Mar 24, 2026 | 610.50 | 619.50 | 609.00 | 618.00 | 618.00 | 1.56% | 13,121 |
| Mar 23, 2026 | 594.00 | 616.50 | 591.00 | 608.50 | 608.50 | 1.08% | 15,674 |
| Mar 20, 2026 | 605.00 | 605.50 | 598.00 | 602.00 | 602.00 | 0.08% | 29,710 |
| Mar 19, 2026 | 614.00 | 615.00 | 600.50 | 601.50 | 601.50 | -2.91% | 14,729 |
| Mar 18, 2026 | 617.00 | 624.00 | 617.00 | 619.50 | 619.50 | 0.41% | 8,870 |
| Mar 17, 2026 | 615.50 | 617.00 | 611.00 | 617.00 | 617.00 | 0.16% | 13,834 |
| Mar 16, 2026 | 624.00 | 624.00 | 616.00 | 616.00 | 616.00 | -1.12% | 9,857 |
| Mar 13, 2026 | 630.00 | 630.00 | 620.00 | 623.00 | 623.00 | -1.11% | 10,931 |
| Mar 12, 2026 | 613.50 | 632.50 | 610.00 | 630.00 | 630.00 | 3.03% | 10,420 |
| Mar 11, 2026 | 615.00 | 620.50 | 606.50 | 611.50 | 611.50 | -1.21% | 15,927 |
| Mar 10, 2026 | 624.00 | 627.00 | 616.50 | 619.00 | 619.00 | 0.49% | 11,247 |
| Mar 9, 2026 | 606.50 | 617.50 | 600.00 | 616.00 | 616.00 | -0.16% | 14,987 |
| 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 |