Emmi AG (FRA:FV6)
Germany · Delayed Price · Currency is EUR 870.00
-5.00 (-0.57%)
At close: Apr 23, 2026
FRA:FV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.57% | - |
| Apr 22, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.69% | - |
| Apr 21, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | - |
| Apr 20, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.31% | - |
| Apr 17, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| Apr 16, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1.17% | - |
| Apr 15, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.58% | - |
| Apr 14, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Apr 13, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.71% | - |
| Apr 10, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 856.09 | -1.13% | - |
| Apr 9, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 865.87 | -0.56% | - |
| Apr 8, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 870.77 | - | - |
| Apr 7, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 870.77 | 1.48% | - |
| Apr 2, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 858.05 | -5.60% | - |
| Apr 1, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 908.92 | 1.86% | - |
| Mar 31, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 892.29 | 2.82% | - |
| Mar 30, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 867.83 | -1.77% | - |
| Mar 27, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 883.49 | 2.15% | - |
| Mar 26, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 864.90 | 0.11% | - |
| Mar 25, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 863.92 | 2.56% | - |
| Mar 24, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 842.39 | -1.94% | - |
| Mar 23, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 859.03 | 0.80% | - |
| Mar 20, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 852.18 | -0.80% | - |
| Mar 19, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 859.03 | -2.77% | 3 |
| Mar 18, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 883.49 | 1.69% | - |
| Mar 17, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 868.81 | -0.22% | - |
| Mar 16, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 870.77 | 1.95% | - |
| Mar 13, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 854.13 | 0.58% | - |
| Mar 12, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 849.24 | -1.36% | - |
| Mar 11, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 860.98 | -2.33% | - |
| Mar 10, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 881.53 | 1.01% | - |
| Mar 9, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 872.72 | 1.94% | - |
| Mar 6, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 856.09 | 0.81% | - |
| Mar 5, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 849.24 | -1.36% | - |
| Mar 4, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 860.98 | -1.12% | - |
| Mar 3, 2026 | 869.00 | 890.00 | 869.00 | 890.00 | 870.77 | 2.18% | 5 |
| Mar 2, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 852.18 | -2.79% | - |
| Feb 27, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 876.64 | 2.52% | - |
| Feb 26, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 855.11 | -1.58% | - |
| Feb 25, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 868.81 | 2.07% | - |
| Feb 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 851.20 | -1.58% | - |
| Feb 23, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 864.90 | -0.67% | - |
| Feb 20, 2026 | 877.00 | 890.00 | 877.00 | 890.00 | 870.77 | 2.42% | 100 |
| Feb 19, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 850.22 | -0.57% | - |
| Feb 18, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 855.11 | -0.91% | - |
| Feb 17, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 862.94 | 0.23% | - |
| Feb 16, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 860.98 | 0.69% | - |
| Feb 13, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 855.11 | -0.57% | - |
| Feb 12, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 860.00 | -0.11% | - |
| Feb 11, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 860.98 | -0.23% | 15 |