Emmi AG (FRA:FV6)
Germany · Delayed Price · Currency is EUR 990.00
+20.00 (2.06%)
At close: Oct 23, 2026
FRA:FV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 2.06% | - |
| Oct 22, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | - |
| Oct 21, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Oct 20, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.52% | - |
| Oct 19, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.52% | - |
| Oct 16, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 1.58% | - |
| Oct 15, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.60% | - |
| Oct 14, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1.63% | - |
| Oct 13, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | - |
| Oct 12, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 9, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2.23% | - |
| Oct 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | - |
| Oct 7, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| Oct 6, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | - |
| Oct 5, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -1.10% | - |
| Oct 2, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1.12% | - |
| Oct 1, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| Sep 30, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Sep 29, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2.27% | - |
| Sep 28, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.57% | - |
| Sep 25, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Sep 24, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.69% | - |
| Sep 23, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.71% | - |
| Sep 22, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Sep 21, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.57% | - |
| Sep 18, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | - |
| Sep 17, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.14% | - |
| Sep 16, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | - |
| Sep 15, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.15% | - |
| Sep 14, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.57% | - |
| Sep 11, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | - |
| Sep 10, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | - |
| Sep 9, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.71% | - |
| Sep 8, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | - |
| Sep 7, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | - |
| Sep 4, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Sep 3, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | - |
| Sep 2, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | - |
| Sep 1, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | - |
| Aug 31, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | - |
| Aug 28, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | - |
| Aug 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.20% | - |
| Aug 26, 2026 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 2.25% | 7 |
| Aug 25, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.71% | - |
| Aug 24, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.13% | - |
| Aug 21, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | - |
| Aug 20, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -3.83% | - |
| Aug 19, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.10% | - |
| Aug 18, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -1.09% | - |
| Aug 17, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -0.54% | - |