Comparing Back to the side-by-side chart ↗
EMS-CHEMIE HOLDING AG (EMSN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2% vs the 50-day and +17.5% vs the 200-day average, 6.3% below the 52-week high and +59.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: EMS-CHEMIE HOLDING AG trades 2.0% above its 50-day and 17.5% above its 200-day moving average. (as of 2026-10-30)
EMS-Chemie makes polymers and specialty chemicals, chiefly polyamide granulates used in automotive and construction parts, plus optics and other industrial components. It also runs feasibility, design, prototype and mould work for those materials, and supplies bonding, coating, sealing and damping products to carmakers, alongside fibres, adhesives and powder coatings for technical and textile uses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EMSN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 848.00 | 848.50 | 835.50 | 843.00 | -0.12% | 23,022 |
| 2026-10-29 | 845.00 | 845.00 | 834.50 | 844.00 | -0.12% | 14,727 |
| 2026-10-28 | 837.50 | 853.50 | 834.00 | 845.00 | -0.65% | 22,575 |
| 2026-10-27 | 840.00 | 861.00 | 830.00 | 850.50 | -2.19% | 14,555 |
| 2026-10-26 | 874.00 | 875.50 | 858.50 | 869.50 | -0.74% | 14,275 |
| 2026-10-23 | 884.50 | 885.00 | 867.00 | 876.00 | -0.85% | 16,041 |
| 2026-10-22 | 890.00 | 890.00 | 868.00 | 883.50 | -1.34% | 19,915 |
| 2026-10-21 | 875.00 | 900.00 | 875.00 | 895.50 | +0.73% | 10,869 |
| 2026-10-20 | 883.00 | 889.00 | 872.00 | 889.00 | +0.45% | 16,639 |
| 2026-10-19 | 880.00 | 885.00 | 874.00 | 885.00 | +0.06% | 12,060 |
| 2026-10-16 | 883.00 | 884.50 | 876.50 | 884.50 | +0.00% | 15,906 |
| 2026-10-15 | 864.50 | 884.50 | 858.50 | 884.50 | +1.96% | 26,405 |
| 2026-10-14 | 868.00 | 871.00 | 862.50 | 867.50 | +0.35% | 15,399 |
| 2026-10-13 | 860.00 | 872.50 | 860.00 | 864.50 | +0.64% | 11,992 |
| 2026-10-12 | 866.00 | 866.00 | 851.00 | 859.00 | -0.92% | 8,236 |
| 2026-10-09 | 847.50 | 869.00 | 847.00 | 867.00 | +2.24% | 15,345 |
| 2026-10-08 | 839.00 | 848.50 | 833.00 | 848.00 | +1.01% | 13,077 |
| 2026-10-07 | 835.50 | 840.00 | 830.00 | 839.50 | +0.30% | 15,156 |
| 2026-10-06 | 833.00 | 843.00 | 831.00 | 837.00 | +0.42% | 10,408 |
| 2026-10-05 | 832.00 | 838.00 | 831.00 | 833.50 | +0.06% | 14,401 |
| 2026-10-02 | 824.00 | 834.00 | 820.50 | 833.00 | +1.46% | 15,379 |
| 2026-10-01 | 815.00 | 826.50 | 809.00 | 821.00 | +0.18% | 14,997 |
| 2026-09-30 | 824.00 | 829.00 | 819.50 | 819.50 | -0.67% | 18,005 |
| 2026-09-29 | 826.00 | 834.00 | 818.00 | 825.00 | -0.36% | 9,445 |
| 2026-09-28 | 819.00 | 830.00 | 819.00 | 828.00 | +0.91% | 17,027 |
| 2026-09-25 | 822.50 | 824.50 | 816.00 | 820.50 | -0.24% | 11,904 |
| 2026-09-24 | 827.50 | 835.00 | 822.50 | 822.50 | -0.96% | 17,899 |
| 2026-09-23 | 838.00 | 838.50 | 826.00 | 830.50 | -0.89% | 11,407 |
| 2026-09-22 | 812.50 | 838.00 | 812.50 | 838.00 | +3.14% | 14,088 |
| 2026-09-21 | 801.00 | 818.00 | 796.50 | 812.50 | +1.69% | 12,743 |
| 2026-09-18 | 801.00 | 805.50 | 794.50 | 799.00 | -1.36% | 35,645 |
| 2026-09-17 | 804.50 | 810.00 | 794.00 | 810.00 | +0.68% | 9,342 |
| 2026-09-16 | 804.00 | 807.00 | 800.50 | 804.50 | +0.12% | 19,811 |
| 2026-09-15 | 780.00 | 803.50 | 777.00 | 803.50 | +2.49% | 12,103 |
| 2026-09-14 | 790.00 | 795.00 | 784.00 | 784.00 | -1.51% | 16,160 |
| 2026-09-11 | 795.00 | 799.00 | 791.00 | 796.00 | +0.13% | 4,318 |
| 2026-09-10 | 795.50 | 796.00 | 790.00 | 795.00 | -0.06% | 6,587 |
| 2026-09-09 | 786.00 | 800.00 | 786.00 | 795.50 | +0.82% | 13,297 |
| 2026-09-08 | 782.00 | 790.00 | 782.00 | 789.00 | +0.64% | 5,689 |
| 2026-09-07 | 789.00 | 789.00 | 780.00 | 784.00 | -0.63% | 6,423 |
| 2026-09-04 | 787.00 | 794.00 | 784.00 | 789.00 | -0.13% | 11,121 |
| 2026-09-03 | 788.00 | 794.50 | 785.50 | 790.00 | -0.25% | 8,866 |
| 2026-09-02 | 791.00 | 797.00 | 787.00 | 792.00 | -0.31% | 9,932 |
| 2026-09-01 | 797.00 | 798.50 | 784.00 | 794.50 | +0.57% | 15,327 |
| 2026-08-31 | 793.00 | 802.00 | 789.50 | 790.00 | -0.13% | 29,320 |
| 2026-08-28 | 774.00 | 796.50 | 772.00 | 791.00 | +2.86% | 16,291 |
| 2026-08-27 | 769.00 | 771.50 | 761.00 | 769.00 | -0.26% | 16,799 |
| 2026-08-26 | 773.00 | 783.00 | 771.00 | 771.00 | -0.45% | 9,854 |
| 2026-08-25 | 778.50 | 779.00 | 770.00 | 774.50 | +0.32% | 8,521 |
| 2026-08-24 | 776.00 | 783.00 | 770.50 | 772.00 | -0.58% | 11,649 |
| 2026-08-21 | 769.50 | 780.50 | 769.00 | 776.50 | +0.84% | 10,664 |
| 2026-08-20 | 781.00 | 781.00 | 757.50 | 770.00 | -1.09% | 11,867 |
| 2026-08-19 | 777.00 | 783.00 | 774.00 | 778.50 | -0.06% | 12,311 |
| 2026-08-18 | 782.00 | 786.00 | 776.50 | 779.00 | -0.64% | 12,533 |
| 2026-08-17 | 795.00 | 800.00 | 784.00 | 784.00 | -1.82% | 12,810 |
| 2026-08-14 | 799.00 | 799.50 | 790.00 | 798.50 | +0.57% | 8,448 |
| 2026-08-13 | 796.50 | 798.00 | 792.00 | 794.00 | -0.38% | 10,146 |
| 2026-08-12 | 803.00 | 803.50 | 793.50 | 797.00 | -0.81% | 12,722 |
| 2026-08-11 | 812.50 | 816.00 | 798.00 | 803.50 | -3.02% | 15,753 |
| 2026-08-10 | 829.00 | 839.50 | 824.50 | 828.50 | -0.06% | 19,992 |
| 2026-08-07 | 822.00 | 830.50 | 822.00 | 829.00 | +0.73% | 12,590 |
| 2026-08-06 | 818.00 | 827.50 | 818.00 | 823.00 | +0.49% | 14,943 |
| 2026-08-05 | 820.00 | 828.00 | 813.00 | 819.00 | -0.36% | 19,354 |
| 2026-08-04 | 826.50 | 828.00 | 820.00 | 822.00 | -0.48% | 42,942 |
| 2026-08-03 | 818.00 | 832.00 | 815.50 | 826.00 | +1.04% | 14,080 |
| 2026-07-31 | 819.00 | 823.00 | 817.50 | 817.50 | -0.30% | 28,916 |
| 2026-07-30 | 809.00 | 823.50 | 808.50 | 820.00 | +1.42% | 22,415 |
| 2026-07-29 | 800.00 | 808.50 | 790.50 | 808.50 | +1.06% | 20,963 |
| 2026-07-28 | 788.50 | 800.00 | 777.00 | 800.00 | +1.59% | 20,544 |
| 2026-07-27 | 794.00 | 797.00 | 787.50 | 787.50 | -0.19% | 13,428 |
| 2026-07-24 | 784.50 | 793.50 | 783.50 | 789.00 | +0.57% | 21,681 |
| 2026-07-23 | 780.00 | 795.00 | 775.50 | 784.50 | +0.38% | 23,453 |
| 2026-07-22 | 775.50 | 785.00 | 772.00 | 781.50 | +0.45% | 17,972 |
| 2026-07-21 | 763.50 | 778.00 | 758.50 | 778.00 | +2.37% | 17,101 |
| 2026-07-20 | 756.50 | 762.50 | 751.50 | 760.00 | +0.00% | 14,588 |
| 2026-07-17 | 758.00 | 761.50 | 751.00 | 760.00 | +0.07% | 15,881 |
| 2026-07-16 | 763.00 | 763.00 | 752.00 | 759.50 | -0.39% | 20,442 |
| 2026-07-15 | 760.00 | 768.50 | 757.00 | 762.50 | +0.00% | 15,196 |
| 2026-07-14 | 745.50 | 762.50 | 739.50 | 762.50 | +2.01% | 28,076 |
| 2026-07-13 | 724.50 | 747.50 | 724.50 | 747.50 | +4.77% | 26,383 |
| 2026-07-10 | 686.00 | 719.00 | 679.00 | 713.50 | +4.24% | 25,145 |
| 2026-07-09 | 693.50 | 693.50 | 679.00 | 684.50 | -0.80% | 20,805 |
| 2026-07-08 | 689.00 | 696.00 | 686.50 | 690.00 | -0.36% | 15,125 |
| 2026-07-07 | 691.00 | 696.50 | 690.00 | 692.50 | +0.22% | 11,224 |
| 2026-07-06 | 686.50 | 691.00 | 680.00 | 691.00 | -1.00% | 15,716 |
| 2026-07-03 | 695.50 | 698.50 | 694.00 | 698.00 | +0.43% | 8,741 |
| 2026-07-02 | 681.50 | 698.00 | 681.50 | 695.00 | +1.16% | 9,085 |
| 2026-07-01 | 696.50 | 698.50 | 678.50 | 687.00 | -0.87% | 17,602 |
| 2026-06-30 | 694.00 | 700.00 | 689.50 | 693.00 | +0.22% | 21,848 |
| 2026-06-29 | 699.50 | 699.50 | 687.50 | 691.50 | -1.07% | 11,543 |
| 2026-06-26 | 710.00 | 711.50 | 694.00 | 699.00 | -1.76% | 12,996 |
| 2026-06-25 | 708.00 | 714.00 | 705.50 | 711.50 | +0.57% | 8,973 |
| 2026-06-24 | 700.00 | 714.00 | 700.00 | 707.50 | +0.78% | 10,253 |
| 2026-06-23 | 700.00 | 705.50 | 695.50 | 702.00 | -0.92% | 10,317 |
| 2026-06-22 | 712.00 | 712.00 | 700.00 | 708.50 | -0.28% | 11,164 |
| 2026-06-19 | 702.00 | 713.50 | 702.00 | 710.50 | +1.43% | 25,539 |
| 2026-06-18 | 702.00 | 702.50 | 687.50 | 700.50 | -0.28% | 11,680 |
| 2026-06-17 | 693.50 | 703.50 | 690.00 | 702.50 | +0.93% | 16,237 |
| 2026-06-16 | 705.00 | 705.00 | 694.00 | 696.00 | -1.00% | 22,740 |
| 2026-06-15 | 706.50 | 716.00 | 703.00 | 703.00 | +0.64% | 12,708 |
| 2026-06-12 | 698.00 | 700.50 | 694.00 | 698.50 | +1.23% | 11,017 |
| 2026-06-11 | 692.00 | 699.00 | 690.00 | 690.00 | -0.36% | 9,770 |
| 2026-06-10 | 691.50 | 697.00 | 686.50 | 692.50 | +0.22% | 14,165 |
| 2026-06-09 | 690.00 | 695.00 | 689.50 | 691.00 | +0.00% | 15,077 |
| 2026-06-08 | 688.50 | 695.00 | 685.00 | 691.00 | -0.65% | 15,068 |
| 2026-06-05 | 705.00 | 709.50 | 695.50 | 695.50 | -1.21% | 17,654 |
| 2026-06-04 | 709.00 | 715.00 | 704.00 | 704.00 | -1.40% | 27,381 |
| 2026-06-03 | 710.50 | 714.00 | 702.50 | 714.00 | +0.85% | 21,219 |
| 2026-06-02 | 696.50 | 711.50 | 696.50 | 708.00 | +1.43% | 14,178 |
| 2026-06-01 | 712.00 | 712.00 | 696.00 | 698.00 | -2.17% | 26,316 |
| 2026-05-29 | 706.00 | 715.50 | 702.50 | 713.50 | +1.28% | 124,516 |
| 2026-05-28 | 694.00 | 706.00 | 694.00 | 704.50 | +0.93% | 18,526 |
| 2026-05-27 | 690.00 | 700.50 | 688.50 | 698.00 | +1.75% | 15,174 |
| 2026-05-26 | 683.50 | 686.00 | 676.50 | 686.00 | +0.73% | 15,992 |
| 2026-05-22 | 677.00 | 682.50 | 671.00 | 681.00 | +1.64% | 9,529 |
| 2026-05-21 | 670.00 | 677.00 | 666.50 | 670.00 | +0.30% | 18,035 |
| 2026-05-20 | 654.00 | 668.00 | 654.00 | 668.00 | +1.75% | 16,035 |
| 2026-05-19 | 665.00 | 665.00 | 654.50 | 656.50 | -0.68% | 9,948 |
| 2026-05-18 | 656.00 | 661.50 | 651.50 | 661.00 | +0.38% | 16,532 |
| 2026-05-15 | 674.00 | 675.50 | 652.00 | 658.50 | -1.20% | 15,754 |
| 2026-05-13 | 667.00 | 670.00 | 664.50 | 666.50 | +0.60% | 12,058 |
| 2026-05-12 | 668.50 | 673.50 | 662.00 | 662.50 | -0.97% | 8,988 |
| 2026-05-11 | 661.00 | 670.50 | 658.50 | 669.00 | +1.13% | 13,575 |
| 2026-05-08 | 665.00 | 667.00 | 661.50 | 661.50 | -0.68% | 9,068 |
| 2026-05-07 | 677.50 | 680.50 | 666.00 | 666.00 | -1.26% | 13,439 |
| 2026-05-06 | 678.00 | 683.00 | 674.50 | 674.50 | -0.22% | 20,889 |
| 2026-05-05 | 669.00 | 676.00 | 667.00 | 676.00 | +1.43% | 11,221 |
| 2026-05-04 | 669.50 | 677.50 | 666.50 | 666.50 | +0.23% | 8,548 |
| 2026-04-30 | 658.00 | 667.00 | 657.50 | 665.00 | +0.45% | 11,109 |
| 2026-04-29 | 670.00 | 673.00 | 659.00 | 662.00 | -0.90% | 7,624 |
| 2026-04-28 | 664.50 | 670.00 | 664.00 | 668.00 | +0.07% | 9,129 |
| 2026-04-27 | 671.00 | 672.00 | 664.50 | 667.50 | -0.52% | 10,147 |
| 2026-04-24 | 668.00 | 673.00 | 665.00 | 671.00 | +0.37% | 7,723 |
| 2026-04-23 | 665.50 | 674.50 | 665.00 | 668.50 | +0.22% | 17,755 |
| 2026-04-22 | 664.50 | 672.50 | 664.00 | 667.00 | +0.08% | 9,580 |
| 2026-04-21 | 668.00 | 674.50 | 664.00 | 666.50 | -0.52% | 30,590 |
| 2026-04-20 | 671.50 | 673.00 | 666.00 | 670.00 | -0.74% | 15,489 |
| 2026-04-17 | 668.00 | 675.00 | 661.00 | 675.00 | +0.97% | 20,287 |
| 2026-04-16 | 646.50 | 669.00 | 646.50 | 668.50 | +2.85% | 20,747 |
| 2026-04-15 | 659.00 | 661.00 | 647.50 | 650.00 | -1.44% | 22,076 |
| 2026-04-14 | 659.00 | 665.50 | 658.00 | 659.50 | +0.46% | 20,291 |
| 2026-04-13 | 661.50 | 664.00 | 652.50 | 656.50 | -0.98% | 13,785 |
| 2026-04-10 | 654.00 | 665.50 | 653.50 | 663.00 | +1.07% | 16,514 |
| 2026-04-09 | 650.00 | 657.50 | 646.00 | 656.00 | +1.08% | 16,870 |
| 2026-04-08 | 635.00 | 650.00 | 634.50 | 649.00 | +3.76% | 20,242 |
| 2026-04-07 | 612.00 | 634.50 | 612.00 | 625.50 | -1.26% | 21,662 |
| 2026-04-02 | 628.50 | 634.00 | 624.00 | 633.50 | +0.80% | 8,969 |
| 2026-04-01 | 637.00 | 637.00 | 624.00 | 628.50 | +0.96% | 14,756 |
| 2026-03-31 | 635.00 | 641.00 | 609.50 | 622.50 | -3.19% | 32,953 |
| 2026-03-30 | 633.00 | 648.50 | 630.50 | 643.00 | +1.82% | 25,585 |
| 2026-03-27 | 626.00 | 636.50 | 623.00 | 631.50 | +1.28% | 18,506 |
| 2026-03-26 | 627.50 | 630.00 | 622.50 | 623.50 | -0.87% | 13,046 |
| 2026-03-25 | 623.00 | 629.00 | 619.50 | 629.00 | +1.78% | 18,975 |
| 2026-03-24 | 610.50 | 619.50 | 609.00 | 618.00 | +1.56% | 13,121 |
| 2026-03-23 | 594.00 | 616.50 | 591.00 | 608.50 | +1.08% | 15,674 |
| 2026-03-20 | 605.00 | 605.50 | 598.00 | 602.00 | +0.08% | 29,710 |
| 2026-03-19 | 614.00 | 615.00 | 600.50 | 601.50 | -2.91% | 14,729 |
| 2026-03-18 | 617.00 | 624.00 | 617.00 | 619.50 | +0.41% | 8,870 |
| 2026-03-17 | 615.50 | 617.00 | 611.00 | 617.00 | +0.16% | 13,834 |
| 2026-03-16 | 624.00 | 624.00 | 616.00 | 616.00 | -1.12% | 9,857 |
| 2026-03-13 | 630.00 | 630.00 | 620.00 | 623.00 | -1.11% | 10,931 |
| 2026-03-12 | 613.50 | 632.50 | 610.00 | 630.00 | +3.03% | 10,420 |
| 2026-03-11 | 615.00 | 620.50 | 606.50 | 611.50 | -1.21% | 15,927 |
| 2026-03-10 | 624.00 | 627.00 | 616.50 | 619.00 | +0.49% | 11,247 |
| 2026-03-09 | 606.50 | 617.50 | 600.00 | 616.00 | -0.16% | 14,987 |
| 2026-03-06 | 623.50 | 624.00 | 609.50 | 617.00 | -0.80% | 15,912 |
| 2026-03-05 | 626.00 | 626.00 | 618.50 | 622.00 | +0.24% | 10,526 |
| 2026-03-04 | 627.00 | 631.50 | 620.50 | 620.50 | -0.48% | 13,403 |
| 2026-03-03 | 626.50 | 626.50 | 614.00 | 623.50 | -0.95% | 21,031 |
| 2026-03-02 | 628.50 | 645.00 | 628.00 | 629.50 | -1.49% | 15,296 |
| 2026-02-27 | 629.00 | 639.00 | 628.50 | 639.00 | +1.67% | 22,001 |
| 2026-02-26 | 625.00 | 634.00 | 624.00 | 628.50 | -0.16% | 6,802 |
| 2026-02-25 | 634.00 | 646.00 | 629.50 | 629.50 | -1.56% | 11,154 |
| 2026-02-24 | 630.00 | 641.50 | 630.00 | 639.50 | +2.16% | 10,452 |
| 2026-02-23 | 629.00 | 632.00 | 623.50 | 626.00 | -0.63% | 9,789 |
| 2026-02-20 | 622.00 | 632.50 | 622.00 | 630.00 | +0.80% | 7,816 |
| 2026-02-19 | 623.00 | 630.00 | 622.00 | 625.00 | -0.16% | 7,336 |
| 2026-02-18 | 625.00 | 626.50 | 619.50 | 626.00 | +0.08% | 10,908 |
| 2026-02-17 | 629.00 | 634.00 | 623.50 | 625.50 | -0.56% | 10,831 |
| 2026-02-16 | 640.00 | 640.00 | 627.50 | 629.00 | -1.64% | 9,408 |
| 2026-02-13 | 639.50 | 642.50 | 633.00 | 639.50 | +0.00% | 18,373 |
| 2026-02-12 | 640.00 | 643.50 | 634.50 | 639.50 | +0.16% | 12,727 |
| 2026-02-11 | 629.00 | 639.00 | 627.00 | 638.50 | +1.43% | 21,539 |
| 2026-02-10 | 625.00 | 634.00 | 625.00 | 629.50 | +1.21% | 20,502 |
| 2026-02-09 | 617.00 | 622.00 | 614.50 | 622.00 | +1.06% | 13,390 |
| 2026-02-06 | 610.50 | 619.00 | 597.50 | 615.50 | -1.36% | 16,276 |
| 2026-02-05 | 623.00 | 626.00 | 612.50 | 624.00 | +0.16% | 20,327 |
| 2026-02-04 | 601.00 | 627.50 | 598.50 | 623.00 | +3.75% | 17,631 |
| 2026-02-03 | 597.50 | 600.50 | 593.50 | 600.50 | +0.50% | 12,373 |
| 2026-02-02 | 600.00 | 604.50 | 593.50 | 597.50 | -0.58% | 12,928 |
| 2026-01-30 | 594.00 | 603.00 | 593.50 | 601.00 | +0.84% | 8,595 |
| 2026-01-29 | 603.00 | 607.00 | 594.50 | 596.00 | -1.00% | 9,528 |
| 2026-01-28 | 607.00 | 608.50 | 599.00 | 602.00 | -0.50% | 9,577 |
| 2026-01-27 | 610.00 | 610.00 | 603.00 | 605.00 | -0.74% | 12,216 |
| 2026-01-26 | 615.00 | 617.00 | 609.50 | 609.50 | -0.73% | 10,268 |
| 2026-01-23 | 613.50 | 614.00 | 606.50 | 614.00 | +0.49% | 8,025 |
| 2026-01-22 | 619.00 | 622.00 | 611.00 | 611.00 | -0.33% | 12,403 |
| 2026-01-21 | 598.50 | 614.50 | 597.00 | 613.00 | +2.68% | 12,431 |
| 2026-01-20 | 603.50 | 603.50 | 593.00 | 597.00 | -1.40% | 12,410 |
| 2026-01-19 | 610.00 | 617.00 | 604.50 | 605.50 | -1.38% | 14,530 |
| 2026-01-16 | 618.50 | 618.50 | 611.00 | 614.00 | -0.57% | 15,066 |
| 2026-01-15 | 615.00 | 621.50 | 607.50 | 617.50 | +0.41% | 22,644 |
| 2026-01-14 | 602.00 | 617.00 | 597.00 | 615.00 | +8.08% | 42,303 |
| 2026-01-13 | 569.00 | 570.00 | 560.50 | 569.00 | +0.00% | 19,962 |
| 2026-01-12 | 574.50 | 577.00 | 566.50 | 569.00 | -0.52% | 15,324 |
| 2026-01-09 | 562.50 | 574.50 | 560.00 | 572.00 | +2.23% | 16,116 |
| 2026-01-08 | 558.50 | 559.50 | 548.50 | 559.50 | -0.27% | 11,302 |
| 2026-01-07 | 558.00 | 563.00 | 554.50 | 561.00 | +0.81% | 17,362 |
| 2026-01-06 | 551.50 | 558.00 | 541.00 | 556.50 | +1.18% | 15,077 |
| 2026-01-05 | 552.00 | 556.00 | 538.50 | 550.00 | +0.09% | 17,403 |
| 2025-12-30 | 555.00 | 555.00 | 547.50 | 549.50 | -0.18% | 10,927 |
| 2025-12-29 | 544.50 | 552.50 | 544.50 | 550.50 | +0.92% | 10,845 |
| 2025-12-23 | 551.00 | 554.00 | 545.50 | 545.50 | -1.18% | 6,488 |
| 2025-12-22 | 552.00 | 552.50 | 544.50 | 552.00 | -0.09% | 8,288 |
| 2025-12-19 | 555.00 | 556.50 | 549.50 | 552.50 | -0.63% | 26,689 |
| 2025-12-18 | 548.50 | 556.00 | 547.00 | 556.00 | +1.37% | 20,817 |
| 2025-12-17 | 551.50 | 552.00 | 542.50 | 548.50 | -0.63% | 10,610 |
| 2025-12-16 | 555.00 | 559.50 | 552.00 | 552.00 | +0.09% | 18,158 |
| 2025-12-15 | 549.50 | 557.00 | 547.50 | 551.50 | +0.55% | 13,316 |
| 2025-12-12 | 542.00 | 552.50 | 540.00 | 548.50 | +1.39% | 20,074 |
| 2025-12-11 | 540.00 | 542.50 | 533.00 | 541.00 | +0.56% | 15,905 |
| 2025-12-10 | 532.50 | 538.00 | 530.00 | 538.00 | +0.75% | 11,765 |
| 2025-12-09 | 534.50 | 539.00 | 534.00 | 534.00 | -0.47% | 10,153 |
| 2025-12-08 | 544.00 | 544.00 | 532.50 | 536.50 | -1.65% | 18,359 |
| 2025-12-05 | 547.00 | 550.00 | 539.00 | 545.50 | -0.55% | 17,689 |
| 2025-12-04 | 544.00 | 552.00 | 541.50 | 548.50 | +0.83% | 13,967 |
| 2025-12-03 | 548.50 | 549.50 | 542.00 | 544.00 | -0.64% | 12,900 |
| 2025-12-02 | 552.50 | 552.50 | 543.00 | 547.50 | -0.99% | 10,746 |
| 2025-12-01 | 549.00 | 553.50 | 543.50 | 553.00 | +0.91% | 10,922 |
| 2025-11-28 | 549.00 | 549.50 | 544.50 | 548.00 | +0.09% | 8,606 |
| 2025-11-27 | 545.00 | 549.00 | 543.50 | 547.50 | +0.46% | 5,790 |
| 2025-11-26 | 550.50 | 550.50 | 543.50 | 545.00 | -0.82% | 7,851 |
| 2025-11-25 | 544.50 | 550.00 | 538.50 | 549.50 | +0.55% | 10,557 |
| 2025-11-24 | 546.50 | 549.50 | 543.00 | 546.50 | +1.02% | 28,133 |
| 2025-11-21 | 535.50 | 544.00 | 535.50 | 541.00 | +0.93% | 8,117 |
| 2025-11-20 | 539.50 | 540.50 | 536.00 | 536.00 | +0.00% | 5,704 |
| 2025-11-19 | 533.00 | 539.50 | 532.00 | 536.00 | +0.85% | 9,420 |
| 2025-11-18 | 535.00 | 536.00 | 530.00 | 531.50 | -0.93% | 10,293 |
| 2025-11-17 | 551.00 | 553.00 | 536.50 | 536.50 | -2.54% | 10,414 |
| 2025-11-14 | 551.50 | 558.00 | 549.00 | 550.50 | -0.90% | 11,010 |
| 2025-11-13 | 560.50 | 562.50 | 553.00 | 555.50 | -0.54% | 7,900 |
| 2025-11-12 | 558.00 | 561.50 | 555.50 | 558.50 | +0.27% | 11,716 |
| 2025-11-11 | 546.00 | 558.00 | 544.00 | 557.00 | +2.48% | 12,491 |
| 2025-11-10 | 547.50 | 548.00 | 542.50 | 543.50 | -0.09% | 6,782 |
| 2025-11-07 | 540.00 | 544.50 | 537.00 | 544.00 | +1.21% | 8,904 |
| 2025-11-06 | 539.00 | 541.50 | 536.00 | 537.50 | +0.00% | 11,449 |
| 2025-11-05 | 531.00 | 541.50 | 530.50 | 537.50 | +0.94% | 9,003 |
| 2025-11-04 | 546.00 | 546.50 | 532.00 | 532.50 | -3.01% | 20,361 |
| 2025-11-03 | 548.00 | 552.00 | 547.50 | 549.00 | -0.27% | 11,651 |
| 2025-10-31 | 552.00 | 557.50 | 550.00 | 550.50 | -0.72% | 7,308 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+12.99%). Worst month: Aug (-4.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is EMS-CHEMIE HOLDING AG's (EMSN.SW) latest close?
843.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is EMSN.SW's 52-week high and low?
900.00 high and 530.00 low over the trailing 52 weeks, as of 2026-10-30.
What is EMS-CHEMIE HOLDING AG's strongest and weakest month historically?
Historically, EMSN.SW's strongest calendar month has been Jul (average +12.99%) and its weakest Aug (average -4.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on EMSN.SW?
Uptrend stack intact: Trades +2% vs the 50-day and +17.5% vs the 200-day average, 6.3% below the 52-week high and +59.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is EMSN.SW above its 50-day and 200-day moving averages?
EMS-CHEMIE HOLDING AG trades 2.0% above its 50-day and 17.5% above its 200-day moving average (2.4% below its 20-day). As of 2026-10-30.