tiprankstipranks
Trending News
More News >
EMS-CHEMIE HOLDING AG (CH:EMSN)
:EMSN
Switzerland Market

EMS-CHEMIE HOLDING AG (EMSN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
615.50
621.50
609.50
621.50
621.50
+0.97%
16,211
1.06
Jul 07, 2025
616.00
619.50
612.00
615.50
615.50
-0.16%
11,323
0.73
Jul 04, 2025
615.00
619.50
612.50
616.50
616.50
-0.24%
6,072
0.39
Jul 03, 2025
628.00
632.50
614.00
618.00
618.00
-1.44%
11,832
0.75
Jul 02, 2025
603.00
631.00
602.00
627.00
627.00
+4.41%
24,853
1.60
Jul 01, 2025
599.00
600.50
593.00
600.50
600.50
+0.25%
10,577
0.68
Jun 30, 2025
606.00
610.00
597.00
599.00
599.00
-0.58%
12,518
0.80
Jun 27, 2025
593.50
603.00
593.00
602.50
602.50
+1.86%
18,794
1.21
Jun 26, 2025
590.00
591.50
586.50
591.50
591.50
+0.25%
7,557
0.48
Jun 25, 2025
594.00
595.50
589.50
590.00
590.00
-0.76%
9,967
0.60
Jun 24, 2025
598.50
598.50
592.00
594.50
594.50
+1.19%
6,719
0.40
Jun 23, 2025
584.00
590.50
582.00
587.50
587.50
-0.17%
7,911
0.47
Jun 20, 2025
588.00
592.00
585.50
588.50
588.50
+0.26%
16,888
0.99
Jun 19, 2025
587.50
591.50
584.50
587.00
587.00
-0.76%
8,595
0.50
Jun 18, 2025
593.50
594.50
589.00
591.50
591.50
-0.67%
11,016
0.64
Jun 17, 2025
594.50
599.00
593.00
595.50
595.50
-0.33%
5,689
0.33
Jun 16, 2025
596.00
600.50
592.00
597.50
597.50
+0.25%
8,187
0.47
Jun 13, 2025
600.00
603.50
592.00
596.00
596.00
-2.21%
17,535
1.01
Jun 12, 2025
615.00
615.50
606.00
609.50
609.50
-1.53%
11,373
0.65
Jun 11, 2025
622.50
625.50
618.50
619.00
619.00
0.00%
9,113
0.52
Jun 10, 2025
608.00
620.00
608.00
619.00
619.00
+2.23%
11,136
0.63
Jun 06, 2025
609.50
612.00
605.50
605.50
605.50
-0.41%
12,624
0.71
Jun 05, 2025
616.50
618.00
605.00
608.00
608.00
-1.06%
15,456
0.87
Jun 04, 2025
615.50
623.50
613.00
614.50
614.50
+0.33%
20,942
1.19
Jun 03, 2025
614.00
615.50
607.50
612.50
612.50
-0.65%
13,313
0.75
Jun 02, 2025
623.50
626.00
616.50
616.50
616.50
-1.36%
12,255
0.68
May 30, 2025
620.00
632.00
620.00
625.00
625.00
+0.81%
47,516
2.74
May 28, 2025
625.00
627.00
618.00
620.00
620.00
-0.88%
11,066
0.64
May 27, 2025
625.50
630.00
623.50
625.50
625.50
-0.08%
9,419
0.54
May 26, 2025
621.00
627.00
619.50
626.00
626.00
+1.29%
7,043
0.41
May 23, 2025
619.50
624.00
613.50
618.00
618.00
+0.16%
15,829
0.92
May 22, 2025
622.50
622.50
615.00
617.00
617.00
-0.88%
7,458
0.43
May 21, 2025
620.50
624.00
618.00
622.50
622.50
-0.40%
9,443
0.54
May 20, 2025
616.50
627.00
613.50
625.00
625.00
+1.13%
9,973
0.57
May 19, 2025
613.50
618.50
610.00
618.00
618.00
+0.49%
13,337
0.76
May 16, 2025
619.00
622.50
611.50
615.00
615.00
-0.16%
13,243
0.75
May 15, 2025
615.50
617.50
610.00
616.00
616.00
0.00%
14,734
0.84
May 14, 2025
605.00
617.50
603.00
616.00
616.00
+1.23%
12,669
0.72
May 13, 2025
603.00
614.50
602.50
608.50
608.50
+1.08%
15,533
0.87
May 12, 2025
593.00
602.00
587.00
602.00
602.00
+2.56%
18,250
1.03
May 09, 2025
595.00
597.50
579.00
587.00
587.00
-3.69%
39,276
2.27
May 08, 2025
608.00
610.00
604.00
609.50
609.50
+0.58%
10,666
0.62
May 07, 2025
605.50
609.50
603.50
606.00
606.00
-0.49%
13,981
0.81
May 06, 2025
612.50
612.50
603.00
609.00
609.00
-0.16%
11,237
0.65
May 05, 2025
615.00
616.00
610.00
610.00
610.00
-0.73%
8,889
0.51
May 02, 2025
621.50
622.00
612.00
614.50
614.50
+1.15%
17,576
1.02
Apr 30, 2025
610.50
617.00
599.00
607.50
607.50
-0.25%
25,046
1.48
Apr 29, 2025
603.00
616.50
602.50
609.00
609.00
+1.25%
19,070
1.14
Apr 28, 2025
596.00
602.00
596.00
601.50
601.50
+0.92%
14,201
0.85
Apr 25, 2025
593.50
597.50
592.00
596.00
596.00
+0.85%
11,596
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis