Emmi AG (FRA:FV6)
Germany · Delayed Price · Currency is EUR 920.00
-10.00 (-1.08%)
At close: Jun 2, 2026
FRA:FV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.54% | - |
| May 29, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.65% | - |
| May 28, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1.68% | - |
| May 27, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -1.10% | 25 |
| May 26, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.56% | 25 |
| May 25, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| May 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.55% | - |
| May 21, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -1.09% | - |
| May 20, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.67% | - |
| May 19, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.12% | - |
| May 18, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | - |
| May 15, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| May 14, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| May 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.69% | - |
| May 12, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| May 11, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| May 8, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| May 7, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | - |
| May 6, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| May 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.69% | - |
| May 4, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.31% | - |
| Apr 30, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1.17% | - |
| Apr 29, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.58% | - |
| Apr 28, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Apr 27, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.15% | - |
| Apr 24, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| 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 | 0.46% | - |
| 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 |