EMS-CHEMIE HOLDING AG (VIE:EMSN)
Austria
· Delayed Price · Currency is EUR 725.00
-5.00 (-0.68%)
Last updated: Apr 28, 2026, 3:30 PM CET
EMS-CHEMIE HOLDING AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 720.00 | 725.00 | 720.00 | 725.00 | - | -0.68% | - |
| Apr 27, 2026 | 725.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | - |
| Apr 24, 2026 | 730.00 | 730.00 | 725.00 | 730.00 | 730.00 | - | - |
| Apr 23, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 730.00 | - | - |
| Apr 22, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 730.00 | 0.69% | 11 |
| Apr 21, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | - | - |
| Apr 20, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | - | - |
| Apr 17, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | - |
| Apr 16, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.41% | - |
| Apr 15, 2026 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | - |
| Apr 14, 2026 | 720.00 | 725.00 | 720.00 | 720.00 | 720.00 | 1.41% | - |
| Apr 13, 2026 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | - |
| Apr 10, 2026 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 1.41% | - |
| Apr 9, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 1.43% | - |
| Apr 8, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2.19% | - |
| Apr 7, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | -0.22% | - |
| Apr 2, 2026 | 685.50 | 686.50 | 685.50 | 686.50 | 686.50 | 0.44% | - |
| Apr 1, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 0.89% | - |
| Mar 31, 2026 | 670.00 | 677.50 | 670.00 | 677.50 | 677.50 | -3.28% | - |
| Mar 30, 2026 | 690.00 | 700.50 | 690.00 | 700.50 | 700.50 | 1.37% | - |
| Mar 27, 2026 | 681.00 | 691.00 | 681.00 | 691.00 | 691.00 | 0.88% | - |
| Mar 26, 2026 | 685.50 | 685.50 | 681.50 | 685.00 | 685.00 | 0.29% | - |
| Mar 25, 2026 | 681.00 | 683.00 | 679.50 | 683.00 | 683.00 | 1.34% | - |
| Mar 24, 2026 | 670.50 | 674.00 | 670.50 | 674.00 | 674.00 | 0.30% | - |
| Mar 23, 2026 | 652.50 | 672.00 | 651.50 | 672.00 | 672.00 | 2.05% | - |
| Mar 20, 2026 | 661.50 | 663.00 | 658.50 | 658.50 | 658.50 | -0.90% | - |
| Mar 19, 2026 | 668.00 | 668.00 | 664.50 | 664.50 | 664.50 | -2.42% | - |
| Mar 18, 2026 | 679.50 | 687.00 | 679.50 | 681.00 | 681.00 | 0.44% | - |
| Mar 17, 2026 | 677.00 | 678.00 | 677.00 | 678.00 | 678.00 | -0.80% | - |
| Mar 16, 2026 | 683.00 | 688.00 | 683.00 | 683.50 | 683.50 | -0.80% | - |
| Mar 13, 2026 | 698.50 | 698.50 | 689.00 | 689.00 | 689.00 | -0.72% | - |
| Mar 12, 2026 | 685.50 | 694.00 | 685.50 | 694.00 | 694.00 | 2.51% | - |
| Mar 11, 2026 | 681.00 | 681.00 | 673.00 | 677.00 | 677.00 | -1.74% | - |
| Mar 10, 2026 | 690.00 | 690.00 | 686.50 | 689.00 | 689.00 | 0.88% | - |
| Mar 9, 2026 | 671.50 | 684.50 | 671.50 | 683.00 | 683.00 | 0.15% | - |
| Mar 6, 2026 | 687.50 | 687.50 | 682.00 | 682.00 | 682.00 | -0.66% | - |
| Mar 5, 2026 | 689.50 | 689.50 | 686.50 | 686.50 | 686.50 | -0.44% | - |
| Mar 4, 2026 | 689.50 | 691.00 | 688.50 | 689.50 | 689.50 | 2.00% | - |
| Mar 3, 2026 | 683.50 | 683.50 | 676.00 | 676.00 | 676.00 | -2.66% | - |
| Mar 2, 2026 | 696.00 | 709.00 | 694.50 | 694.50 | 694.50 | 0.07% | - |
| Feb 27, 2026 | 691.00 | 694.00 | 691.00 | 694.00 | 694.00 | 0.22% | - |
| Feb 26, 2026 | 692.00 | 692.50 | 691.00 | 692.50 | 692.50 | -0.72% | - |
| Feb 25, 2026 | 699.50 | 703.00 | 697.50 | 697.50 | 697.50 | -0.21% | - |
| Feb 24, 2026 | 696.00 | 699.00 | 696.00 | 699.00 | 699.00 | 1.60% | - |
| Feb 23, 2026 | 687.00 | 688.50 | 685.50 | 688.00 | 688.00 | 0.22% | - |
| Feb 20, 2026 | 687.50 | 687.50 | 686.50 | 686.50 | 686.50 | 0.07% | - |
| Feb 19, 2026 | 682.00 | 686.00 | 682.00 | 686.00 | 686.00 | 0.29% | - |
| Feb 18, 2026 | 684.50 | 684.50 | 683.00 | 684.00 | 684.00 | -0.58% | - |
| Feb 17, 2026 | 692.50 | 692.50 | 688.00 | 688.00 | 688.00 | -0.79% | - |
| Feb 16, 2026 | 698.00 | 698.00 | 693.50 | 693.50 | 693.50 | -1.28% | - |
| Feb 13, 2026 | 700.50 | 703.00 | 700.50 | 702.50 | 702.50 | 0.14% | - |
| Feb 12, 2026 | 699.50 | 702.50 | 699.50 | 701.50 | 701.50 | 1.01% | - |
| Feb 11, 2026 | 694.00 | 696.00 | 694.00 | 694.50 | 694.50 | 0.51% | - |
| Feb 10, 2026 | 685.50 | 691.00 | 685.50 | 691.00 | 691.00 | 2.14% | - |
| Feb 9, 2026 | 675.50 | 676.50 | 675.00 | 676.50 | 676.50 | 0.59% | - |
| Feb 6, 2026 | 660.00 | 672.50 | 660.00 | 672.50 | 672.50 | 0.22% | - |
| Feb 5, 2026 | 681.00 | 681.00 | 671.00 | 671.00 | 671.00 | -1.40% | 17 |
| Feb 4, 2026 | 653.50 | 680.50 | 653.50 | 680.50 | 680.50 | 5.02% | - |
| Feb 3, 2026 | 649.50 | 652.00 | 648.00 | 648.00 | 648.00 | -0.38% | - |
| Feb 2, 2026 | 656.50 | 656.50 | 646.50 | 650.50 | 650.50 | -0.76% | - |
| Jan 30, 2026 | 650.50 | 655.50 | 650.50 | 655.50 | 655.50 | 0.38% | - |
| Jan 29, 2026 | 659.50 | 659.50 | 650.00 | 653.00 | 653.00 | -0.38% | - |
| Jan 28, 2026 | 661.50 | 661.50 | 655.00 | 655.50 | 655.50 | -0.61% | - |
| Jan 27, 2026 | 661.00 | 661.00 | 656.50 | 659.50 | 659.50 | -1.12% | - |
| Jan 26, 2026 | 666.50 | 667.00 | 664.50 | 667.00 | 667.00 | 1.37% | - |
| Jan 23, 2026 | 656.00 | 658.00 | 656.00 | 658.00 | 658.00 | -0.30% | - |
| Jan 22, 2026 | 666.00 | 667.00 | 659.00 | 660.00 | 660.00 | -0.15% | - |
| Jan 21, 2026 | 644.00 | 661.00 | 644.00 | 661.00 | 661.00 | 2.56% | - |
| Jan 20, 2026 | 651.00 | 651.00 | 642.50 | 644.50 | 644.50 | -1.75% | - |
| Jan 19, 2026 | 658.50 | 658.50 | 653.50 | 656.00 | 656.00 | -0.61% | - |
| Jan 16, 2026 | 660.50 | 661.00 | 658.50 | 660.00 | 660.00 | 0.08% | - |
| Jan 15, 2026 | 660.50 | 660.50 | 655.00 | 659.50 | 659.50 | 0.61% | - |
| Jan 14, 2026 | 656.50 | 656.50 | 650.00 | 655.50 | 655.50 | 8.08% | - |
| Jan 13, 2026 | 613.50 | 613.50 | 604.00 | 606.50 | 606.50 | -1.22% | - |
| Jan 12, 2026 | 618.00 | 618.00 | 614.00 | 614.00 | 614.00 | -0.08% | - |
| Jan 9, 2026 | 604.50 | 614.50 | 604.50 | 614.50 | 614.50 | 3.63% | - |
| Jan 8, 2026 | 599.50 | 599.50 | 592.00 | 593.00 | 593.00 | -1.25% | - |
| Jan 7, 2026 | 599.50 | 603.50 | 599.50 | 600.50 | 600.50 | 1.61% | - |
| Jan 6, 2026 | 591.50 | 591.50 | 583.50 | 591.00 | 591.00 | 1.72% | - |
| Jan 5, 2026 | 597.00 | 597.00 | 581.00 | 581.00 | 581.00 | -2.11% | - |
| Jan 2, 2026 | 593.00 | 593.50 | 592.50 | 593.50 | 593.50 | 0.25% | - |
| Dec 30, 2025 | 594.00 | 594.00 | 590.50 | 592.00 | 592.00 | -0.34% | - |
| Dec 29, 2025 | 588.50 | 594.00 | 588.50 | 594.00 | 594.00 | 0.42% | - |
| Dec 23, 2025 | 593.00 | 594.50 | 591.50 | 591.50 | 591.50 | 0.51% | - |
| Dec 22, 2025 | 590.00 | 590.00 | 586.00 | 588.50 | 588.50 | -0.93% | - |
| Dec 19, 2025 | 591.00 | 595.00 | 591.00 | 594.00 | 594.00 | 0.25% | - |
| Dec 18, 2025 | 589.50 | 592.50 | 589.50 | 592.50 | 592.50 | 1.37% | - |
| Dec 17, 2025 | 589.50 | 589.50 | 584.00 | 584.50 | 584.50 | -1.85% | - |
| Dec 16, 2025 | 592.00 | 596.00 | 592.00 | 595.50 | 595.50 | 0.68% | - |
| Dec 15, 2025 | 587.50 | 594.50 | 587.50 | 591.50 | 591.50 | 0.51% | - |
| Dec 12, 2025 | 579.00 | 589.50 | 579.00 | 588.50 | 588.50 | 1.99% | - |
| Dec 11, 2025 | 576.50 | 577.00 | 572.50 | 577.00 | 577.00 | 1.14% | - |
| Dec 10, 2025 | 568.50 | 570.50 | 567.50 | 570.50 | 570.50 | -0.35% | - |
| Dec 9, 2025 | 572.00 | 572.50 | 570.00 | 572.50 | 572.50 | 0.17% | - |
| Dec 8, 2025 | 577.50 | 577.50 | 570.00 | 571.50 | 571.50 | -1.80% | - |
| Dec 5, 2025 | 582.00 | 582.50 | 581.00 | 582.00 | 582.00 | -0.77% | - |
| Dec 4, 2025 | 582.50 | 589.00 | 582.50 | 586.50 | 586.50 | 0.77% | - |
| Dec 3, 2025 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.60% | - |
| Dec 2, 2025 | 589.00 | 589.00 | 585.50 | 585.50 | 585.50 | -0.76% | - |
| Dec 1, 2025 | 587.00 | 591.50 | 587.00 | 590.00 | 590.00 | 0.68% | - |