Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 744.65
+6.56 (0.89%)
Dec 19, 2025, 5:10 PM BST
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 750.00 | 750.00 | 737.89 | 738.00 | 738.00 | -0.01% | 10,410 |
| Dec 18, 2025 | 737.00 | 745.99 | 735.50 | 738.09 | 738.09 | 1.00% | 1,372 |
| Dec 17, 2025 | 721.00 | 731.00 | 721.00 | 730.79 | 730.78 | 0.80% | 766 |
| Dec 16, 2025 | 720.00 | 728.00 | 719.93 | 724.99 | 724.99 | 1.27% | 954 |
| Dec 15, 2025 | 708.00 | 720.00 | 708.00 | 715.91 | 715.91 | 0.66% | 566 |
| Dec 12, 2025 | 706.00 | 712.29 | 706.00 | 711.21 | 711.21 | 0.35% | 1,016 |
| Dec 11, 2025 | 707.00 | 711.99 | 704.93 | 708.75 | 708.75 | 0.11% | 1,284 |
| Dec 10, 2025 | 704.00 | 709.50 | 703.00 | 707.99 | 707.99 | 0.01% | 766 |
| Dec 9, 2025 | 713.00 | 713.00 | 700.50 | 707.93 | 707.93 | -1.54% | 1,929 |
| Dec 8, 2025 | 723.50 | 726.50 | 718.00 | 718.99 | 718.99 | -1.10% | 186 |
| Dec 5, 2025 | 724.00 | 731.00 | 724.00 | 727.02 | 727.02 | 0.01% | 242 |
| Dec 4, 2025 | 720.00 | 729.00 | 720.00 | 726.93 | 726.93 | -0.14% | 224 |
| Dec 3, 2025 | 728.00 | 728.00 | 722.00 | 727.93 | 727.93 | 0.41% | 944 |
| Dec 2, 2025 | 730.00 | 730.00 | 722.00 | 724.99 | 724.99 | -1.10% | 436 |
| Dec 1, 2025 | 726.00 | 735.00 | 726.00 | 733.07 | 733.07 | 1.38% | 919 |
| Nov 28, 2025 | 722.00 | 725.00 | 717.66 | 723.07 | 723.07 | 0.57% | 632 |
| Nov 27, 2025 | 724.00 | 724.00 | 716.00 | 718.99 | 718.99 | -0.90% | 978 |
| Nov 26, 2025 | 741.00 | 746.00 | 712.00 | 725.54 | 725.54 | -2.72% | 2,508 |
| Nov 25, 2025 | 725.00 | 747.00 | 725.00 | 745.86 | 745.86 | 3.17% | 1,675 |
| Nov 24, 2025 | 721.00 | 723.00 | 718.91 | 722.93 | 722.93 | 0.27% | 406 |
| Nov 21, 2025 | 709.00 | 721.00 | 709.00 | 720.99 | 720.99 | 2.13% | 646 |
| Nov 20, 2025 | 714.00 | 714.00 | 705.93 | 705.93 | 705.93 | -1.23% | 8,901 |
| Nov 19, 2025 | 722.50 | 722.50 | 711.00 | 714.74 | 714.74 | 0.94% | 16,989 |
| Nov 18, 2025 | 713.00 | 713.00 | 707.00 | 708.07 | 708.07 | -0.62% | 349 |
| Nov 17, 2025 | 710.00 | 712.73 | 708.00 | 712.51 | 712.51 | 0.07% | 300 |
| Nov 14, 2025 | 721.00 | 721.00 | 711.99 | 711.99 | 711.99 | -1.89% | 323 |
| Nov 13, 2025 | 733.00 | 733.00 | 722.00 | 725.74 | 725.74 | -0.59% | 410 |
| Nov 12, 2025 | 729.00 | 731.00 | 728.29 | 730.03 | 730.03 | 0.46% | 537 |
| Nov 11, 2025 | 726.00 | 727.00 | 721.00 | 726.66 | 726.66 | 0.63% | 1,377 |
| Nov 10, 2025 | 723.00 | 725.00 | 721.00 | 722.11 | 722.11 | 0.77% | 745 |
| Nov 7, 2025 | 717.50 | 723.00 | 715.00 | 716.56 | 716.56 | -0.33% | 1,056 |
| Nov 6, 2025 | 719.00 | 719.50 | 716.62 | 718.91 | 718.91 | 0.24% | 1,173 |
| Nov 5, 2025 | 717.00 | 721.00 | 716.00 | 717.19 | 717.19 | 0.33% | 497 |
| Nov 4, 2025 | 710.00 | 717.99 | 707.00 | 714.85 | 714.85 | 0.32% | 5,584 |
| Nov 3, 2025 | 715.00 | 715.00 | 710.00 | 712.60 | 712.60 | -0.32% | 89 |
| Oct 31, 2025 | 721.00 | 721.99 | 714.91 | 714.91 | 714.91 | -1.71% | 428 |
| Oct 30, 2025 | 738.00 | 738.00 | 725.99 | 727.35 | 727.35 | -1.44% | 808 |
| Oct 29, 2025 | 739.00 | 744.00 | 737.97 | 737.99 | 737.99 | -0.70% | 4,207 |
| Oct 28, 2025 | 741.00 | 743.21 | 738.99 | 743.21 | 743.21 | 0.04% | 1,125 |
| Oct 27, 2025 | 742.00 | 745.91 | 740.00 | 742.93 | 742.93 | -0.41% | 436 |
| Oct 24, 2025 | 754.00 | 754.00 | 745.93 | 745.99 | 745.99 | -0.80% | 298 |
| Oct 23, 2025 | 753.00 | 755.00 | 751.00 | 751.99 | 751.99 | 1.36% | 652 |
| Oct 22, 2025 | 744.00 | 752.00 | 741.93 | 741.93 | 741.93 | -0.41% | 454 |
| Oct 21, 2025 | 742.00 | 746.00 | 742.00 | 744.97 | 744.97 | 0.70% | 3,318 |
| Oct 20, 2025 | 739.00 | 745.00 | 739.00 | 739.76 | 739.76 | 0.30% | 1,104 |
| Oct 17, 2025 | 738.00 | 739.00 | 731.79 | 737.54 | 737.54 | 0.39% | 590 |
| Oct 16, 2025 | 730.00 | 736.09 | 730.00 | 734.66 | 734.66 | 1.52% | 700 |
| Oct 15, 2025 | 723.00 | 727.00 | 721.00 | 723.64 | 723.64 | -0.60% | 267 |
| Oct 14, 2025 | 725.00 | 730.00 | 722.00 | 727.99 | 727.99 | 0.32% | 694 |
| Oct 13, 2025 | 734.00 | 737.00 | 724.99 | 725.67 | 725.67 | -1.10% | 1,914 |