Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 735.00
-8.00 (-1.08%)
At close: Aug 4, 2025
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 726.00 | 735.00 | 726.00 | 735.00 | 735.00 | -1.08% | 137 |
| Jul 31, 2025 | 740.00 | 743.00 | 739.00 | 743.00 | 743.00 | 0.41% | 2 |
| Jul 30, 2025 | 748.00 | 748.00 | 739.00 | 740.00 | 740.00 | -1.14% | 24 |
| Jul 29, 2025 | 747.00 | 750.00 | 747.00 | 748.50 | 748.50 | 0.20% | 25 |
| Jul 28, 2025 | 754.00 | 754.00 | 747.00 | 747.00 | 747.00 | -0.80% | 101 |
| Jul 25, 2025 | 750.50 | 753.00 | 750.50 | 753.00 | 753.00 | -0.66% | 7 |
| Jul 24, 2025 | 758.00 | 760.00 | 755.00 | 758.00 | 758.00 | 0.40% | 64 |
| Jul 23, 2025 | 757.00 | 759.00 | 755.00 | 755.00 | 755.00 | - | 8,691 |
| Jul 22, 2025 | 753.00 | 755.00 | 747.00 | 755.00 | 755.00 | 0.27% | 202 |
| Jul 21, 2025 | 755.00 | 758.00 | 752.00 | 753.00 | 753.00 | -0.53% | 233 |
| Jul 18, 2025 | 756.00 | 757.00 | 754.00 | 757.00 | 757.00 | 0.40% | 267 |
| Jul 17, 2025 | 755.00 | 756.00 | 753.00 | 754.00 | 754.00 | 0.60% | 71 |
| Jul 16, 2025 | 747.00 | 751.00 | 747.00 | 749.50 | 749.50 | -0.07% | 361 |
| Jul 15, 2025 | 748.00 | 753.00 | 748.00 | 750.00 | 750.00 | - | 242 |
| Jul 14, 2025 | 748.00 | 755.00 | 748.00 | 750.00 | 750.00 | - | 70 |
| Jul 11, 2025 | 757.00 | 757.00 | 749.00 | 750.00 | 750.00 | -1.06% | 139 |
| Jul 10, 2025 | 761.00 | 761.00 | 753.00 | 758.00 | 758.00 | -0.26% | 162 |
| Jul 9, 2025 | 760.00 | 766.00 | 760.00 | 760.00 | 760.00 | -0.26% | 1,108 |
| Jul 8, 2025 | 762.00 | 765.00 | 756.00 | 762.00 | 762.00 | 0.13% | 179 |
| Jul 7, 2025 | 764.00 | 766.00 | 760.00 | 761.00 | 761.00 | -0.39% | 1,289 |
| Jul 4, 2025 | 776.50 | 776.50 | 763.00 | 764.00 | 764.00 | -2.18% | 269 |
| Jul 3, 2025 | 787.50 | 787.50 | 781.00 | 781.00 | 781.00 | -2.25% | 218 |
| Jul 2, 2025 | 803.00 | 803.00 | 790.00 | 799.00 | 799.00 | 0.37% | 190 |
| Jul 1, 2025 | 798.00 | 803.00 | 791.00 | 796.06 | 796.06 | 0.39% | 89 |
| Jun 30, 2025 | 802.00 | 802.00 | 793.00 | 793.00 | 793.00 | -0.79% | 44 |
| Jun 27, 2025 | 803.00 | 803.00 | 797.00 | 799.33 | 799.33 | 0.55% | 169 |
| Jun 26, 2025 | 792.00 | 797.00 | 791.00 | 794.92 | 794.92 | -0.63% | 671 |
| Jun 25, 2025 | 805.50 | 809.00 | 800.00 | 800.00 | 800.00 | -0.74% | 419 |
| Jun 24, 2025 | 809.00 | 812.00 | 802.00 | 806.00 | 806.00 | 1.33% | 16,328 |
| Jun 23, 2025 | 793.00 | 796.00 | 792.00 | 795.43 | 795.43 | -1.37% | 372 |
| Jun 20, 2025 | 797.50 | 808.00 | 797.50 | 806.44 | 806.44 | 1.82% | 1,482 |
| Jun 19, 2025 | 760.00 | 792.00 | 760.00 | 792.00 | 792.00 | -3.18% | 7,900 |
| Jun 18, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0.49% | 10 |
| Jun 17, 2025 | 815.50 | 817.00 | 814.00 | 814.00 | 814.00 | -0.12% | 22 |
| Jun 16, 2025 | 817.50 | 820.00 | 815.00 | 815.00 | 815.00 | -0.97% | 127 |
| Jun 13, 2025 | 828.00 | 828.00 | 823.00 | 823.00 | 823.00 | -1.08% | 102 |
| Jun 12, 2025 | 836.00 | 836.00 | 826.50 | 832.00 | 832.00 | 0.12% | 86 |
| Jun 11, 2025 | 829.00 | 831.00 | 828.50 | 831.00 | 831.00 | -0.12% | 296 |
| Jun 10, 2025 | 837.00 | 837.00 | 830.50 | 832.00 | 832.00 | 0.33% | 38 |
| Jun 6, 2025 | 832.00 | 832.00 | 828.00 | 829.29 | 829.29 | 0.89% | 14 |
| Jun 5, 2025 | 816.00 | 830.00 | 816.00 | 822.00 | 822.00 | 0.98% | 23 |
| Jun 4, 2025 | 811.00 | 820.00 | 810.00 | 814.00 | 814.00 | - | 118 |
| Jun 3, 2025 | 828.00 | 828.00 | 813.00 | 814.00 | 814.00 | -1.09% | 108 |
| Jun 2, 2025 | 831.00 | 831.00 | 821.00 | 823.00 | 823.00 | -1.56% | 81 |
| May 30, 2025 | 840.00 | 843.00 | 834.00 | 836.00 | 836.00 | 0.24% | 231 |
| May 28, 2025 | 840.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.83% | 15 |
| May 27, 2025 | 836.00 | 841.00 | 836.00 | 841.00 | 841.00 | 1.08% | 7 |
| May 26, 2025 | 835.00 | 835.00 | 830.00 | 832.00 | 832.00 | -0.36% | 62 |
| May 23, 2025 | 833.00 | 835.00 | 831.00 | 835.00 | 835.00 | 1.83% | 21 |
| May 22, 2025 | 823.00 | 823.00 | 818.00 | 820.00 | 820.00 | -0.73% | 48 |