LEM Holding SA (SWX:LEHN)
Switzerland
· Delayed Price · Currency is CHF 307.50
-7.50 (-2.38%)
Apr 28, 2026, 5:30 PM CET
LEM Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 315.00 | 315.00 | 303.00 | 307.50 | 307.50 | -2.38% | 1,557 |
| Apr 27, 2026 | 315.00 | 318.00 | 308.00 | 315.00 | 315.00 | - | 1,770 |
| Apr 24, 2026 | 324.00 | 325.00 | 303.00 | 315.00 | 315.00 | -3.67% | 3,378 |
| Apr 23, 2026 | 329.00 | 337.00 | 322.00 | 327.00 | 327.00 | -1.06% | 2,244 |
| Apr 22, 2026 | 330.00 | 343.00 | 328.00 | 330.50 | 330.50 | 2.01% | 3,167 |
| Apr 21, 2026 | 318.50 | 327.00 | 317.50 | 324.00 | 324.00 | 0.78% | 1,349 |
| Apr 20, 2026 | 332.00 | 332.00 | 319.50 | 321.50 | 321.50 | -3.74% | 1,988 |
| Apr 17, 2026 | 330.00 | 341.00 | 326.50 | 334.00 | 334.00 | 2.77% | 3,407 |
| Apr 16, 2026 | 324.00 | 327.00 | 320.00 | 325.00 | 325.00 | 1.56% | 1,402 |
| Apr 15, 2026 | 330.00 | 336.50 | 320.00 | 320.00 | 320.00 | -2.59% | 1,311 |
| Apr 14, 2026 | 318.00 | 338.00 | 318.00 | 328.50 | 328.50 | 4.12% | 2,791 |
| Apr 13, 2026 | 315.00 | 320.00 | 309.00 | 315.50 | 315.50 | 0.64% | 1,501 |
| Apr 10, 2026 | 304.00 | 318.00 | 304.00 | 313.50 | 313.50 | 4.33% | 2,880 |
| Apr 9, 2026 | 305.50 | 307.50 | 296.50 | 300.50 | 300.50 | -1.64% | 1,452 |
| Apr 8, 2026 | 307.50 | 312.50 | 298.50 | 305.50 | 305.50 | 4.62% | 2,929 |
| Apr 7, 2026 | 289.00 | 309.50 | 289.00 | 292.00 | 292.00 | 1.04% | 3,223 |
| Apr 2, 2026 | 290.00 | 294.00 | 283.00 | 289.00 | 289.00 | -1.70% | 1,777 |
| Apr 1, 2026 | 290.00 | 301.50 | 290.00 | 294.00 | 294.00 | 1.91% | 2,418 |
| Mar 31, 2026 | 278.00 | 288.50 | 272.00 | 288.50 | 288.50 | 3.41% | 3,577 |
| Mar 30, 2026 | 285.00 | 288.00 | 275.50 | 279.00 | 279.00 | -2.79% | 3,514 |
| Mar 27, 2026 | 285.00 | 292.00 | 282.00 | 287.00 | 287.00 | -0.69% | 2,185 |
| Mar 26, 2026 | 287.00 | 295.50 | 282.50 | 289.00 | 289.00 | -0.17% | 2,820 |
| Mar 25, 2026 | 275.50 | 306.00 | 275.50 | 289.50 | 289.50 | 5.08% | 6,076 |
| Mar 24, 2026 | 283.00 | 285.50 | 275.50 | 275.50 | 275.50 | -3.50% | 1,804 |
| Mar 23, 2026 | 281.00 | 294.00 | 262.50 | 285.50 | 285.50 | 1.78% | 4,862 |
| Mar 20, 2026 | 263.50 | 280.50 | 263.00 | 280.50 | 280.50 | 7.06% | 19,074 |
| Mar 19, 2026 | 264.00 | 265.50 | 256.50 | 262.00 | 262.00 | -0.76% | 4,065 |
| Mar 18, 2026 | 265.00 | 271.50 | 263.50 | 264.00 | 264.00 | 0.19% | 4,894 |
| Mar 17, 2026 | 267.00 | 270.00 | 254.50 | 263.50 | 263.50 | -1.68% | 4,955 |
| Mar 16, 2026 | 277.00 | 277.00 | 266.00 | 268.00 | 268.00 | -2.72% | 1,830 |
| Mar 13, 2026 | 281.00 | 281.50 | 275.50 | 275.50 | 275.50 | -1.96% | 1,655 |
| Mar 12, 2026 | 280.00 | 285.00 | 276.00 | 281.00 | 281.00 | 1.08% | 3,256 |
| Mar 11, 2026 | 285.00 | 285.00 | 267.00 | 278.00 | 278.00 | -1.42% | 3,571 |
| Mar 10, 2026 | 280.50 | 285.00 | 274.00 | 282.00 | 282.00 | 2.17% | 3,868 |
| Mar 9, 2026 | 295.50 | 295.50 | 276.00 | 276.00 | 276.00 | -6.60% | 4,005 |
| Mar 6, 2026 | 300.00 | 304.50 | 295.00 | 295.50 | 295.50 | -1.50% | 2,181 |
| 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 |