LEM Holding SA (SWX:LEHN)
Switzerland
· Delayed Price · Currency is CHF 295.50
-4.50 (-1.50%)
Mar 6, 2026, 5:31 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 300.00 | 304.50 | 297.50 | 298.50 | - | -0.50% | 706 |
| Mar 5, 2026 | 299.00 | 309.00 | 295.00 | 300.00 | 300.00 | 0.67% | 3,121 |
| Mar 4, 2026 | 297.50 | 303.50 | 296.00 | 298.00 | 298.00 | 0.34% | 2,749 |
| Mar 3, 2026 | 311.00 | 313.00 | 293.00 | 297.00 | 297.00 | -6.90% | 4,674 |
| Mar 2, 2026 | 310.00 | 324.00 | 304.00 | 319.00 | 319.00 | 0.16% | 3,755 |
| Feb 27, 2026 | 316.00 | 318.50 | 307.00 | 318.50 | 318.50 | 0.95% | 21,235 |
| Feb 26, 2026 | 312.00 | 322.50 | 306.00 | 315.50 | 315.50 | 1.12% | 3,376 |
| Feb 25, 2026 | 318.00 | 322.00 | 308.00 | 312.00 | 312.00 | -2.50% | 2,581 |
| Feb 24, 2026 | 310.00 | 323.00 | 310.00 | 320.00 | 320.00 | 3.23% | 2,581 |
| Feb 23, 2026 | 304.00 | 316.00 | 297.00 | 310.00 | 310.00 | 1.14% | 3,005 |
| Feb 20, 2026 | 316.00 | 316.00 | 303.50 | 306.50 | 306.50 | -3.46% | 2,808 |
| Feb 19, 2026 | 333.50 | 334.00 | 317.50 | 317.50 | 317.50 | -3.05% | 3,424 |
| Feb 18, 2026 | 323.50 | 331.50 | 318.00 | 327.50 | 327.50 | 2.18% | 1,816 |
| Feb 17, 2026 | 320.00 | 322.00 | 312.00 | 320.50 | 320.50 | 0.16% | 2,260 |
| Feb 16, 2026 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.69% | 1,722 |
| Feb 13, 2026 | 335.00 | 335.00 | 323.50 | 325.50 | 325.50 | -1.51% | 2,990 |
| Feb 12, 2026 | 337.00 | 342.50 | 329.50 | 330.50 | 330.50 | -2.07% | 3,397 |
| Feb 11, 2026 | 334.00 | 338.50 | 327.50 | 337.50 | 337.50 | -0.30% | 4,886 |
| Feb 10, 2026 | 334.00 | 339.00 | 328.00 | 338.50 | 338.50 | 1.80% | 2,956 |
| Feb 9, 2026 | 329.00 | 339.00 | 319.00 | 332.50 | 332.50 | 1.68% | 7,286 |
| Feb 6, 2026 | 301.00 | 344.00 | 301.00 | 327.00 | 327.00 | 15.14% | 12,151 |
| Feb 5, 2026 | 282.00 | 289.00 | 278.50 | 284.00 | 284.00 | 0.71% | 4,994 |
| Feb 4, 2026 | 275.50 | 285.00 | 274.50 | 282.00 | 282.00 | 2.36% | 5,003 |
| Feb 3, 2026 | 284.00 | 284.00 | 274.00 | 275.50 | 275.50 | -2.48% | 3,493 |
| Feb 2, 2026 | 279.00 | 284.00 | 275.00 | 282.50 | 282.50 | 0.36% | 2,946 |
| Jan 30, 2026 | 280.00 | 285.00 | 277.50 | 281.50 | 281.50 | 0.72% | 3,802 |
| Jan 29, 2026 | 278.50 | 282.00 | 275.00 | 279.50 | 279.50 | 0.36% | 3,305 |
| Jan 28, 2026 | 284.50 | 284.50 | 278.00 | 278.50 | 278.50 | -2.11% | 2,484 |
| Jan 27, 2026 | 287.00 | 288.00 | 280.50 | 284.50 | 284.50 | -0.70% | 1,919 |
| Jan 26, 2026 | 295.00 | 298.50 | 286.00 | 286.50 | 286.50 | -4.50% | 2,330 |
| Jan 23, 2026 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 0.50% | 2,018 |
| Jan 22, 2026 | 289.50 | 302.00 | 284.50 | 298.50 | 298.50 | 4.92% | 7,400 |
| Jan 21, 2026 | 282.50 | 285.50 | 274.00 | 284.50 | 284.50 | 2.15% | 2,604 |
| Jan 20, 2026 | 280.00 | 282.50 | 274.50 | 278.50 | 278.50 | -0.18% | 2,453 |
| Jan 19, 2026 | 283.00 | 283.50 | 272.50 | 279.00 | 279.00 | -4.45% | 3,930 |
| Jan 16, 2026 | 295.00 | 295.00 | 287.50 | 292.00 | 292.00 | -1.02% | 1,939 |
| Jan 15, 2026 | 288.50 | 298.00 | 288.50 | 295.00 | 295.00 | 2.61% | 4,163 |
| Jan 14, 2026 | 282.50 | 293.00 | 282.50 | 287.50 | 287.50 | 1.95% | 5,527 |
| Jan 13, 2026 | 276.50 | 284.00 | 273.00 | 282.00 | 282.00 | 1.62% | 4,498 |
| Jan 12, 2026 | 282.50 | 283.00 | 275.00 | 277.50 | 277.50 | -0.89% | 3,825 |
| Jan 9, 2026 | 278.00 | 282.00 | 274.50 | 280.00 | 280.00 | 2.19% | 5,231 |
| Jan 8, 2026 | 286.00 | 290.00 | 274.00 | 274.00 | 274.00 | -4.70% | 5,183 |
| Jan 7, 2026 | 290.00 | 295.00 | 285.00 | 287.50 | 287.50 | -1.71% | 2,588 |
| Jan 6, 2026 | 288.00 | 294.00 | 279.50 | 292.50 | 292.50 | 1.74% | 3,315 |
| Jan 5, 2026 | 300.00 | 304.50 | 276.50 | 287.50 | 287.50 | -2.54% | 7,042 |
| Dec 30, 2025 | 289.00 | 297.50 | 284.00 | 295.00 | 295.00 | 1.90% | 4,648 |
| Dec 29, 2025 | 294.00 | 294.00 | 283.00 | 289.50 | 289.50 | -2.03% | 3,625 |
| Dec 23, 2025 | 290.00 | 298.00 | 287.50 | 295.50 | 295.50 | 1.72% | 3,275 |
| Dec 22, 2025 | 292.00 | 296.00 | 285.00 | 290.50 | 290.50 | 0.52% | 3,439 |
| Dec 19, 2025 | 290.00 | 290.00 | 282.50 | 289.00 | 289.00 | -0.17% | 2,898 |
| Dec 18, 2025 | 283.50 | 291.00 | 283.50 | 289.50 | 289.50 | 2.12% | 2,358 |
| Dec 17, 2025 | 294.00 | 294.50 | 283.50 | 283.50 | 283.50 | -3.57% | 3,889 |
| Dec 16, 2025 | 294.50 | 298.00 | 290.50 | 294.00 | 294.00 | -0.34% | 2,673 |
| Dec 15, 2025 | 293.00 | 295.00 | 286.00 | 295.00 | 295.00 | 1.03% | 4,770 |
| Dec 12, 2025 | 293.00 | 297.50 | 287.50 | 292.00 | 292.00 | 0.17% | 5,091 |
| Dec 11, 2025 | 273.00 | 301.50 | 260.00 | 291.50 | 291.50 | -2.51% | 12,725 |
| Dec 10, 2025 | 309.00 | 309.50 | 297.00 | 299.00 | 299.00 | -3.70% | 3,275 |
| Dec 9, 2025 | 308.00 | 310.50 | 305.00 | 310.50 | 310.50 | 2.14% | 3,026 |
| Dec 8, 2025 | 315.50 | 316.50 | 303.50 | 304.00 | 304.00 | -3.49% | 3,796 |
| Dec 5, 2025 | 320.00 | 325.00 | 315.00 | 315.00 | 315.00 | -2.63% | 3,931 |
| Dec 4, 2025 | 322.00 | 327.00 | 313.50 | 323.50 | 323.50 | 1.57% | 3,785 |
| Dec 3, 2025 | 326.00 | 331.50 | 317.00 | 318.50 | 318.50 | -1.39% | 2,689 |
| Dec 2, 2025 | 321.50 | 323.00 | 314.50 | 323.00 | 323.00 | 0.31% | 2,866 |
| Dec 1, 2025 | 316.00 | 329.00 | 315.50 | 322.00 | 322.00 | 0.63% | 3,363 |
| Nov 28, 2025 | 320.00 | 320.00 | 308.50 | 320.00 | 320.00 | 1.27% | 5,014 |
| Nov 27, 2025 | 318.00 | 320.50 | 312.50 | 316.00 | 316.00 | 0.48% | 2,092 |
| Nov 26, 2025 | 317.50 | 318.00 | 305.00 | 314.50 | 314.50 | 0.32% | 4,732 |
| Nov 25, 2025 | 310.00 | 315.00 | 301.50 | 313.50 | 313.50 | 1.13% | 8,880 |
| Nov 24, 2025 | 304.00 | 312.50 | 304.00 | 310.00 | 310.00 | 2.31% | 6,389 |
| Nov 21, 2025 | 302.50 | 308.50 | 291.50 | 303.00 | 303.00 | -0.16% | 4,514 |
| Nov 20, 2025 | 301.00 | 312.00 | 301.00 | 303.50 | 303.50 | 1.00% | 4,441 |
| Nov 19, 2025 | 292.00 | 305.00 | 287.50 | 300.50 | 300.50 | 2.39% | 8,948 |
| Nov 18, 2025 | 307.50 | 307.50 | 291.00 | 293.50 | 293.50 | -5.17% | 5,392 |
| Nov 17, 2025 | 312.50 | 316.50 | 307.50 | 309.50 | 309.50 | -2.21% | 8,440 |
| Nov 14, 2025 | 326.00 | 326.00 | 311.50 | 316.50 | 316.50 | -3.65% | 5,793 |
| Nov 13, 2025 | 357.00 | 358.00 | 327.00 | 328.50 | 328.50 | -7.98% | 8,846 |
| Nov 12, 2025 | 367.50 | 372.00 | 355.00 | 357.00 | 357.00 | -1.92% | 5,008 |
| Nov 11, 2025 | 352.00 | 378.00 | 352.00 | 364.00 | 364.00 | 1.39% | 9,247 |
| Nov 10, 2025 | 460.00 | 460.50 | 359.00 | 359.00 | 359.00 | -16.12% | 16,546 |
| Nov 7, 2025 | 436.00 | 439.00 | 423.50 | 428.00 | 428.00 | -1.04% | 2,029 |
| Nov 6, 2025 | 435.00 | 439.00 | 429.00 | 432.50 | 432.50 | -0.80% | 2,969 |
| Nov 5, 2025 | 435.00 | 441.50 | 431.00 | 436.00 | 436.00 | 0.35% | 5,448 |
| Nov 4, 2025 | 447.00 | 449.00 | 434.50 | 434.50 | 434.50 | -3.66% | 2,608 |
| Nov 3, 2025 | 464.00 | 464.00 | 450.50 | 451.00 | 451.00 | -1.42% | 2,955 |
| Oct 31, 2025 | 465.00 | 470.00 | 456.50 | 457.50 | 457.50 | -2.14% | 2,256 |
| Oct 30, 2025 | 466.00 | 473.00 | 464.00 | 467.50 | 467.50 | -0.11% | 1,791 |
| Oct 29, 2025 | 477.50 | 478.00 | 467.00 | 468.00 | 468.00 | -1.06% | 1,043 |
| Oct 28, 2025 | 475.00 | 484.00 | 470.00 | 473.00 | 473.00 | -1.36% | 2,588 |
| Oct 27, 2025 | 486.00 | 487.00 | 476.00 | 479.50 | 479.50 | -0.62% | 2,113 |
| Oct 24, 2025 | 468.50 | 484.00 | 465.00 | 482.50 | 482.50 | 2.99% | 3,227 |
| Oct 23, 2025 | 469.50 | 470.50 | 455.00 | 468.50 | 468.50 | 0.64% | 3,937 |
| Oct 22, 2025 | 485.50 | 485.50 | 465.50 | 465.50 | 465.50 | -4.61% | 2,418 |
| Oct 21, 2025 | 483.00 | 489.00 | 477.00 | 488.00 | 488.00 | 1.24% | 1,642 |
| Oct 20, 2025 | 510.00 | 510.00 | 465.50 | 482.00 | 482.00 | -4.93% | 4,371 |
| Oct 17, 2025 | 494.00 | 507.00 | 489.00 | 507.00 | 507.00 | 0.80% | 1,919 |
| Oct 16, 2025 | 496.00 | 505.00 | 490.00 | 503.00 | 503.00 | 1.82% | 4,496 |
| Oct 15, 2025 | 479.00 | 494.00 | 478.00 | 494.00 | 494.00 | 4.77% | 4,328 |
| Oct 14, 2025 | 481.00 | 484.00 | 471.50 | 471.50 | 471.50 | -3.18% | 2,105 |
| Oct 13, 2025 | 486.50 | 491.00 | 481.00 | 487.00 | 487.00 | 0.83% | 1,171 |
| Oct 10, 2025 | 497.00 | 504.00 | 483.00 | 483.00 | 483.00 | -3.40% | 1,983 |