Emmi AG (FRA:FV6)
Germany · Delayed Price · Currency is EUR 890.00
+15.00 (1.71%)
At close: Aug 25, 2026
FRA:FV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | - |
| Aug 13, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -1.09% | - |
| Aug 12, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.54% | - |
| Aug 11, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.54% | - |
| Aug 10, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.54% | - |
| Aug 7, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -1.07% | - |
| Aug 6, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1.08% | - |
| Aug 5, 2026 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | -1.07% | 15 |
| Aug 4, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1.08% | - |
| Aug 3, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jul 31, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | - |
| Jul 30, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | - |
| Jul 29, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.10% | - |
| Jul 28, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -1.63% | - |
| Jul 27, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | - |
| Jul 24, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.61% | - |
| Jul 23, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -0.53% | - |
| Jul 22, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -1.58% | - |
| Jul 21, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.52% | - |
| Jul 20, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.55% | - |
| 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% | - |