Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 809.58
+3.61 (0.45%)
At close: Mar 20, 2026
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 803.00 | 815.00 | 800.00 | 809.58 | 809.58 | 0.45% | 31,002 |
| Mar 19, 2026 | 799.00 | 809.00 | 797.00 | 805.97 | 805.97 | - | 1,223 |
| Mar 18, 2026 | 821.00 | 823.00 | 801.00 | 805.96 | 805.96 | -1.85% | 4,032 |
| Mar 17, 2026 | 806.00 | 827.00 | 806.00 | 821.17 | 821.17 | 0.95% | 1,643 |
| Mar 16, 2026 | 809.00 | 817.00 | 809.00 | 813.41 | 813.41 | 0.68% | 901 |
| Mar 13, 2026 | 796.00 | 808.99 | 796.00 | 807.93 | 807.93 | 0.95% | 285 |
| Mar 12, 2026 | 791.00 | 804.00 | 791.00 | 800.29 | 800.29 | 0.81% | 471 |
| Mar 11, 2026 | 796.00 | 797.00 | 786.00 | 793.87 | 793.87 | -1.09% | 807 |
| Mar 10, 2026 | 811.00 | 815.99 | 793.00 | 802.65 | 802.65 | 0.72% | 749 |
| Mar 9, 2026 | 811.00 | 811.00 | 791.00 | 796.92 | 796.92 | -2.46% | 901 |
| Mar 6, 2026 | 809.00 | 820.00 | 801.99 | 816.99 | 816.99 | 1.16% | 569 |
| Mar 5, 2026 | 811.00 | 814.00 | 801.00 | 807.58 | 807.58 | -0.44% | 3,180 |
| Mar 4, 2026 | 812.00 | 823.00 | 803.00 | 811.17 | 811.17 | 0.26% | 526 |
| Mar 3, 2026 | 814.00 | 815.00 | 801.00 | 809.08 | 809.08 | 0.76% | 1,778 |
| Mar 2, 2026 | 795.00 | 809.00 | 792.00 | 803.00 | 803.00 | -1.29% | 1,473 |
| Feb 27, 2026 | 824.00 | 824.00 | 811.00 | 813.51 | 813.51 | -1.14% | 688 |
| Feb 26, 2026 | 811.50 | 828.00 | 805.00 | 822.92 | 822.92 | 2.01% | 1,813 |
| Feb 25, 2026 | 807.00 | 811.00 | 802.92 | 806.67 | 806.67 | -0.85% | 997 |
| Feb 24, 2026 | 808.00 | 823.00 | 806.00 | 813.60 | 813.60 | 1.62% | 1,239 |
| Feb 23, 2026 | 813.00 | 817.00 | 796.00 | 800.66 | 800.66 | -2.00% | 1,865 |
| Feb 20, 2026 | 808.00 | 818.00 | 803.00 | 817.00 | 817.00 | 1.79% | 938 |
| Feb 19, 2026 | 797.00 | 806.00 | 797.00 | 802.59 | 802.59 | 0.02% | 500 |
| Feb 18, 2026 | 814.00 | 814.00 | 796.00 | 802.41 | 802.41 | -0.07% | 3,668 |
| Feb 17, 2026 | 814.00 | 814.00 | 802.00 | 803.00 | 803.00 | -0.49% | 222 |
| Feb 16, 2026 | 808.00 | 815.00 | 806.93 | 806.93 | 806.93 | -0.14% | 3,519 |
| Feb 13, 2026 | 804.00 | 817.00 | 800.00 | 808.06 | 808.06 | 0.51% | 1,110 |
| Feb 12, 2026 | 814.00 | 814.00 | 795.00 | 803.99 | 803.99 | -0.58% | 1,453 |
| Feb 11, 2026 | 801.00 | 810.00 | 801.00 | 808.69 | 808.69 | -0.64% | 776 |
| Feb 10, 2026 | 813.50 | 815.00 | 806.92 | 813.93 | 813.93 | 1.15% | 761 |
| Feb 9, 2026 | 813.00 | 814.00 | 804.67 | 804.67 | 804.67 | -0.19% | 7,521 |
| Feb 6, 2026 | 805.00 | 810.50 | 798.00 | 806.18 | 806.18 | 0.27% | 478 |
| Feb 5, 2026 | 803.00 | 806.00 | 797.00 | 803.99 | 803.99 | -0.02% | 11,245 |
| Feb 4, 2026 | 800.00 | 808.00 | 798.00 | 804.16 | 804.16 | 1.07% | 853 |
| Feb 3, 2026 | 794.00 | 802.00 | 791.00 | 795.66 | 795.66 | 0.46% | 486 |
| Feb 2, 2026 | 790.00 | 792.50 | 785.00 | 792.00 | 792.00 | 1.28% | 538 |
| Jan 30, 2026 | 779.00 | 785.10 | 777.00 | 781.99 | 781.99 | 0.77% | 575 |
| Jan 29, 2026 | 765.00 | 781.00 | 765.00 | 775.99 | 775.99 | 3.72% | 1,493 |
| Jan 28, 2026 | 747.00 | 750.08 | 745.00 | 748.16 | 748.16 | -1.10% | 2,496 |
| Jan 27, 2026 | 738.00 | 758.00 | 738.00 | 756.48 | 756.48 | 1.68% | 2,991 |
| Jan 26, 2026 | 744.00 | 747.00 | 732.00 | 744.00 | 744.00 | 0.17% | 8,804 |
| Jan 23, 2026 | 744.00 | 745.00 | 739.00 | 742.77 | 742.77 | -0.15% | 1,677 |
| Jan 22, 2026 | 739.00 | 747.00 | 739.00 | 743.93 | 743.93 | 1.96% | 1,798 |
| Jan 21, 2026 | 731.00 | 737.51 | 727.00 | 729.61 | 729.61 | -0.17% | 1,367 |
| Jan 20, 2026 | 731.00 | 736.00 | 728.50 | 730.82 | 730.82 | 0.18% | 4,211 |
| Jan 19, 2026 | 724.00 | 731.00 | 724.00 | 729.51 | 729.51 | -0.65% | 4,221 |
| Jan 16, 2026 | 748.00 | 748.00 | 733.99 | 734.30 | 734.29 | -0.99% | 365 |
| Jan 15, 2026 | 740.00 | 747.99 | 733.50 | 741.66 | 741.66 | 0.63% | 406 |
| Jan 14, 2026 | 734.00 | 742.00 | 734.00 | 736.99 | 736.99 | -0.31% | 4,973 |
| Jan 13, 2026 | 740.00 | 745.99 | 731.00 | 739.25 | 739.25 | -0.81% | 848 |
| Jan 12, 2026 | 750.00 | 755.00 | 740.50 | 745.27 | 745.27 | -0.63% | 732 |