Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 737.54
+2.88 (0.39%)
At close: Oct 17, 2025
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 736.00 | 736.00 | 730.00 | 733.75 | 733.75 | 0.24% | 1,494 |
| Oct 9, 2025 | 726.00 | 742.00 | 724.00 | 731.99 | 731.99 | 3.80% | 1,478 |
| Oct 8, 2025 | 700.00 | 707.00 | 700.00 | 705.18 | 705.18 | 0.57% | 2,912 |
| Oct 7, 2025 | 700.00 | 705.00 | 700.00 | 701.19 | 701.19 | 0.60% | 1,006 |
| Oct 6, 2025 | 691.00 | 697.00 | 691.00 | 696.99 | 696.99 | 0.14% | 2,148 |
| Oct 3, 2025 | 694.00 | 696.93 | 694.00 | 695.99 | 695.99 | 0.58% | 2,905 |
| Oct 2, 2025 | 694.00 | 695.99 | 689.00 | 692.01 | 692.01 | 0.30% | 322 |
| Oct 1, 2025 | 688.00 | 695.00 | 686.00 | 689.94 | 689.94 | 1.01% | 2,134 |
| Sep 30, 2025 | 684.00 | 687.00 | 676.00 | 683.07 | 683.07 | 0.65% | 1,497 |
| Sep 29, 2025 | 683.50 | 685.00 | 678.00 | 678.65 | 678.65 | -0.38% | 2,155 |
| Sep 26, 2025 | 685.00 | 686.93 | 679.00 | 681.27 | 681.27 | -0.55% | 1,647 |
| Sep 25, 2025 | 690.00 | 696.00 | 684.91 | 685.01 | 685.01 | -1.37% | 597 |
| Sep 24, 2025 | 698.00 | 701.00 | 691.93 | 694.54 | 694.54 | -1.25% | 2,168 |
| Sep 23, 2025 | 705.00 | 707.00 | 697.00 | 703.35 | 703.35 | 0.34% | 2,634 |
| Sep 22, 2025 | 710.00 | 710.00 | 700.93 | 700.93 | 700.93 | -1.56% | 1,750 |
| Sep 19, 2025 | 714.00 | 715.00 | 707.89 | 712.01 | 712.01 | 0.15% | 4,582 |
| Sep 18, 2025 | 712.00 | 715.00 | 709.00 | 710.93 | 710.93 | -0.84% | 1,481 |
| Sep 17, 2025 | 720.00 | 720.00 | 716.00 | 716.93 | 716.93 | -0.56% | 2,300 |
| Sep 16, 2025 | 719.50 | 723.00 | 718.00 | 720.99 | 720.99 | -0.14% | 2,997 |
| 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 |