Emmi AG (FRA:FV6)
Germany · Delayed Price · Currency is EUR 955.00
-15.00 (-1.55%)
At close: Jul 20, 2026
FRA:FV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1.04% | - |
| Jul 16, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -1.03% | - |
| Jul 15, 2026 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.04% | 5 |
| Jul 14, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.52% | - |
| Jul 13, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Jul 10, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Jul 9, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1.06% | - |
| Jul 8, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.53% | - |
| Jul 7, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.52% | - |
| Jul 6, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Jul 3, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1.60% | - |
| Jul 2, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | - |
| Jul 1, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Jun 30, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.53% | - |
| Jun 29, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | - |
| Jun 26, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | - |
| Jun 25, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2.16% | - |
| Jun 24, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.09% | - |
| Jun 23, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0.55% | - |
| Jun 22, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.55% | - |
| Jun 19, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.55% | - |
| Jun 18, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -1.62% | - |
| Jun 17, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -1.07% | - |
| Jun 16, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -2.60% | - |
| Jun 15, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.05% | - |
| Jun 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.04% | - |
| Jun 11, 2026 | 940.00 | 965.00 | 940.00 | 960.00 | 960.00 | 3.78% | 33 |
| Jun 10, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jun 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.09% | - |
| Jun 8, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -2.66% | - |
| Jun 5, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | - |
| Jun 4, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.53% | - |
| Jun 3, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1.63% | - |
| Jun 2, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -1.08% | - |
| 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 | - | - |