Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 802.02
-6.67 (-0.82%)
Feb 12, 2026, 5:09 PM GMT
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 814.00 | 814.00 | 802.00 | 802.00 | - | -0.83% | 281 |
| 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 |
| Jan 9, 2026 | 738.00 | 750.00 | 738.00 | 749.99 | 749.99 | 2.08% | 1,397 |
| Jan 8, 2026 | 730.00 | 739.00 | 726.00 | 734.69 | 734.69 | 0.51% | 11,680 |
| Jan 7, 2026 | 728.00 | 735.00 | 726.00 | 731.00 | 731.00 | 0.69% | 1,873 |
| Jan 6, 2026 | 716.00 | 726.00 | 716.00 | 726.00 | 726.00 | 2.00% | 1,813 |
| Jan 5, 2026 | 743.00 | 743.00 | 708.00 | 711.73 | 711.73 | -2.36% | 1,568 |
| Dec 30, 2025 | 728.00 | 734.99 | 727.00 | 728.93 | 728.93 | -0.31% | 969 |
| Dec 29, 2025 | 730.00 | 735.00 | 728.00 | 731.19 | 731.19 | 0.39% | 824 |
| Dec 23, 2025 | 735.00 | 735.00 | 726.00 | 728.32 | 728.32 | -1.04% | 30,783 |
| Dec 22, 2025 | 739.00 | 739.00 | 727.00 | 735.99 | 735.99 | -0.27% | 1,717 |
| 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 |