LEM Holding SA (SWX:LEHN)
Switzerland
· Delayed Price · Currency is CHF 315.00
-8.50 (-2.63%)
At close: Dec 5, 2025
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 504.00 | 514.00 | 493.00 | 500.00 | 500.00 | - | 3,569 |
| Oct 8, 2025 | 488.50 | 501.00 | 476.50 | 500.00 | 500.00 | 3.09% | 12,629 |
| Oct 7, 2025 | 491.50 | 500.00 | 485.00 | 485.00 | 485.00 | -2.51% | 1,610 |
| Oct 6, 2025 | 498.00 | 499.50 | 476.50 | 497.50 | 497.50 | 1.53% | 1,710 |
| Oct 3, 2025 | 496.50 | 496.50 | 480.00 | 490.00 | 490.00 | -1.21% | 2,461 |
| Oct 2, 2025 | 488.50 | 505.00 | 487.50 | 496.00 | 496.00 | 2.48% | 5,043 |
| Oct 1, 2025 | 478.00 | 490.00 | 478.00 | 484.00 | 484.00 | 1.15% | 1,889 |
| Sep 30, 2025 | 488.00 | 493.00 | 478.50 | 478.50 | 478.50 | -2.25% | 1,777 |
| Sep 29, 2025 | 492.50 | 505.00 | 483.00 | 489.50 | 489.50 | -0.41% | 1,985 |
| Sep 26, 2025 | 512.00 | 512.00 | 489.00 | 491.50 | 491.50 | -3.63% | 1,429 |
| Sep 25, 2025 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | -1.92% | 864 |
| Sep 24, 2025 | 521.00 | 522.00 | 510.00 | 520.00 | 520.00 | -0.19% | 2,027 |
| Sep 23, 2025 | 517.00 | 524.00 | 514.00 | 521.00 | 521.00 | 0.77% | 3,723 |
| Sep 22, 2025 | 498.50 | 519.00 | 495.00 | 517.00 | 517.00 | 3.40% | 2,682 |
| Sep 19, 2025 | 511.00 | 511.00 | 495.00 | 500.00 | 500.00 | -2.15% | 3,772 |
| Sep 18, 2025 | 518.00 | 520.00 | 510.00 | 511.00 | 511.00 | 0.20% | 1,584 |
| Sep 17, 2025 | 514.00 | 517.00 | 508.00 | 510.00 | 510.00 | -0.20% | 1,014 |
| Sep 16, 2025 | 510.00 | 524.00 | 509.00 | 511.00 | 511.00 | 0.59% | 11,322 |
| Sep 15, 2025 | 503.00 | 525.00 | 498.50 | 508.00 | 508.00 | 1.91% | 3,694 |
| Sep 12, 2025 | 497.00 | 508.00 | 494.50 | 498.50 | 498.50 | 0.71% | 3,184 |
| Sep 11, 2025 | 497.50 | 503.00 | 493.00 | 495.00 | 495.00 | -1.00% | 1,899 |
| Sep 10, 2025 | 507.00 | 519.00 | 495.00 | 500.00 | 500.00 | -1.38% | 2,760 |
| Sep 9, 2025 | 467.50 | 509.00 | 465.50 | 507.00 | 507.00 | 8.45% | 5,987 |
| Sep 8, 2025 | 472.00 | 476.00 | 463.00 | 467.50 | 467.50 | -0.95% | 3,354 |
| Sep 5, 2025 | 487.00 | 493.00 | 469.00 | 472.00 | 472.00 | -3.08% | 4,309 |
| Sep 4, 2025 | 500.00 | 500.00 | 485.50 | 487.00 | 487.00 | -1.52% | 1,449 |
| Sep 3, 2025 | 502.00 | 509.00 | 493.00 | 494.50 | 494.50 | -0.50% | 1,657 |
| Sep 2, 2025 | 510.00 | 510.00 | 493.50 | 497.00 | 497.00 | -2.55% | 3,542 |
| Sep 1, 2025 | 528.00 | 528.00 | 507.00 | 510.00 | 510.00 | -2.49% | 1,892 |
| Aug 29, 2025 | 535.00 | 535.00 | 516.00 | 523.00 | 523.00 | -1.69% | 2,649 |
| Aug 28, 2025 | 520.00 | 536.00 | 519.00 | 532.00 | 532.00 | 2.50% | 2,841 |
| Aug 27, 2025 | 526.00 | 529.00 | 515.00 | 519.00 | 519.00 | -1.89% | 2,574 |
| Aug 26, 2025 | 545.00 | 545.00 | 527.00 | 529.00 | 529.00 | -3.64% | 2,143 |
| Aug 25, 2025 | 549.00 | 552.00 | 544.00 | 549.00 | 549.00 | -0.18% | 1,296 |
| Aug 22, 2025 | 542.00 | 557.00 | 540.00 | 550.00 | 550.00 | 2.04% | 4,444 |
| Aug 21, 2025 | 530.00 | 544.00 | 528.00 | 539.00 | 539.00 | 1.89% | 2,984 |
| Aug 20, 2025 | 545.00 | 548.00 | 528.00 | 529.00 | 529.00 | -3.99% | 2,865 |
| Aug 19, 2025 | 548.00 | 556.00 | 540.00 | 551.00 | 551.00 | 0.73% | 2,871 |
| Aug 18, 2025 | 562.00 | 564.00 | 547.00 | 547.00 | 547.00 | -2.67% | 2,368 |
| Aug 15, 2025 | 574.00 | 576.00 | 562.00 | 562.00 | 562.00 | -2.09% | 1,216 |
| Aug 14, 2025 | 578.00 | 584.00 | 568.00 | 574.00 | 574.00 | -0.35% | 1,072 |
| Aug 13, 2025 | 594.00 | 600.00 | 576.00 | 576.00 | 576.00 | -2.37% | 1,572 |
| Aug 12, 2025 | 570.00 | 592.00 | 565.00 | 590.00 | 590.00 | 3.69% | 2,012 |
| Aug 11, 2025 | 598.00 | 598.00 | 567.00 | 569.00 | 569.00 | -4.53% | 2,474 |
| Aug 8, 2025 | 597.00 | 601.00 | 589.00 | 596.00 | 596.00 | 0.34% | 3,239 |
| Aug 7, 2025 | 605.00 | 610.00 | 593.00 | 594.00 | 594.00 | -1.49% | 3,045 |
| Aug 6, 2025 | 625.00 | 631.00 | 601.00 | 603.00 | 603.00 | -3.05% | 3,039 |
| Aug 5, 2025 | 646.00 | 654.00 | 620.00 | 622.00 | 622.00 | -3.57% | 3,391 |
| Aug 4, 2025 | 647.00 | 662.00 | 641.00 | 645.00 | 645.00 | -2.86% | 2,179 |
| Jul 31, 2025 | 689.00 | 689.00 | 649.00 | 664.00 | 664.00 | -6.48% | 10,288 |
| Jul 30, 2025 | 743.00 | 785.00 | 705.00 | 710.00 | 710.00 | -5.21% | 5,848 |
| Jul 29, 2025 | 877.00 | 877.00 | 723.00 | 749.00 | 749.00 | -16.59% | 10,441 |
| Jul 28, 2025 | 905.00 | 915.00 | 894.00 | 898.00 | 898.00 | 0.22% | 1,474 |
| Jul 25, 2025 | 888.00 | 898.00 | 886.00 | 896.00 | 896.00 | 0.79% | 877 |
| Jul 24, 2025 | 884.00 | 898.00 | 872.00 | 889.00 | 889.00 | 1.83% | 1,323 |
| Jul 23, 2025 | 886.00 | 891.00 | 870.00 | 873.00 | 873.00 | -1.02% | 1,556 |
| Jul 22, 2025 | 883.00 | 890.00 | 871.00 | 882.00 | 882.00 | -0.56% | 1,045 |
| Jul 21, 2025 | 888.00 | 897.00 | 883.00 | 887.00 | 887.00 | 0.11% | 1,344 |
| Jul 18, 2025 | 898.00 | 900.00 | 880.00 | 886.00 | 886.00 | -0.56% | 2,053 |