Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 722.01
-7.47 (-1.02%)
At close: Sep 15, 2025
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 719.50 | 723.00 | 718.00 | 720.00 | 720.00 | -0.28% | 1,878 |
| Sep 15, 2025 | 729.00 | 729.00 | 721.93 | 722.01 | 722.01 | -1.02% | 821 |
| Sep 12, 2025 | 733.50 | 733.50 | 728.99 | 729.48 | 729.48 | -0.07% | 741 |
| Sep 11, 2025 | 734.00 | 734.00 | 728.00 | 729.99 | 729.99 | 0.14% | 438 |
| Sep 10, 2025 | 740.50 | 740.50 | 728.99 | 728.99 | 728.99 | -0.55% | 555 |
| Sep 9, 2025 | 735.00 | 737.00 | 731.00 | 732.99 | 732.99 | - | 4,521 |
| Sep 8, 2025 | 736.00 | 738.00 | 729.43 | 732.99 | 732.99 | -0.95% | 4,360 |
| Sep 5, 2025 | 741.00 | 743.00 | 735.93 | 739.99 | 739.99 | - | 3,096 |
| Sep 4, 2025 | 744.00 | 751.00 | 739.99 | 739.99 | 739.99 | 0.34% | 1,864 |
| Sep 3, 2025 | 733.00 | 740.00 | 730.00 | 737.50 | 737.50 | 0.89% | 3,151 |
| Sep 2, 2025 | 742.00 | 743.00 | 730.87 | 731.01 | 731.01 | -2.01% | 8,464 |
| Sep 1, 2025 | 751.50 | 753.00 | 742.99 | 746.00 | 746.00 | - | 452 |
| Aug 29, 2025 | 753.00 | 755.00 | 746.00 | 746.00 | 746.00 | -1.06% | 100 |
| Aug 28, 2025 | 752.00 | 754.00 | 752.00 | 754.00 | 754.00 | 0.27% | 68 |
| Aug 27, 2025 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | -0.73% | 51 |
| Aug 26, 2025 | 761.00 | 765.50 | 757.50 | 757.50 | 757.50 | -0.76% | 64 |
| Aug 25, 2025 | 765.00 | 766.00 | 760.00 | 763.33 | 763.33 | -0.35% | 61 |
| Aug 22, 2025 | 774.00 | 774.00 | 766.00 | 766.00 | 766.00 | -1.16% | 132 |
| Aug 21, 2025 | 777.00 | 778.50 | 773.00 | 775.00 | 775.00 | -0.26% | 96 |
| Aug 20, 2025 | 756.00 | 779.00 | 752.00 | 777.00 | 777.00 | 7.05% | 759 |
| Aug 19, 2025 | 729.00 | 729.00 | 723.00 | 725.86 | 725.86 | 0.67% | 80 |
| Aug 18, 2025 | 724.00 | 725.00 | 719.00 | 721.00 | 721.00 | - | 278 |
| Aug 15, 2025 | 727.00 | 727.00 | 721.00 | 721.00 | 721.00 | -0.41% | 14 |
| Aug 14, 2025 | 724.00 | 729.00 | 724.00 | 724.00 | 724.00 | -0.55% | 441 |
| Aug 13, 2025 | 730.00 | 733.00 | 726.00 | 728.00 | 728.00 | -0.55% | 42 |
| Aug 12, 2025 | 740.00 | 740.00 | 729.50 | 732.00 | 732.00 | 0.27% | 55 |
| Aug 11, 2025 | 735.00 | 738.00 | 730.00 | 730.00 | 730.00 | -0.41% | 1,670 |
| Aug 8, 2025 | 738.00 | 738.00 | 731.00 | 733.00 | 733.00 | -0.20% | 106 |
| Aug 7, 2025 | 734.00 | 737.00 | 734.00 | 734.50 | 734.50 | 0.62% | 265 |
| Aug 6, 2025 | 731.00 | 731.00 | 728.00 | 730.00 | 730.00 | -0.21% | 29 |
| Aug 5, 2025 | 735.00 | 735.00 | 730.00 | 731.50 | 731.50 | -0.48% | 175 |
| 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 |