Emmi AG (LON:0QM5)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 975.50
+12.00 (1.25%)
Nov 10, 2026, 4:03 PM GMT
LON:0QM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 964.00 | 975.50 | 964.00 | 975.50 | 975.50 | 1.25% | 262 |
| Nov 9, 2026 | 968.00 | 970.00 | 962.00 | 963.50 | 963.50 | 0.36% | 37 |
| Nov 6, 2026 | 974.00 | 974.00 | 952.00 | 960.00 | 960.00 | -2.14% | 63 |
| Nov 5, 2026 | 960.00 | 981.00 | 960.00 | 981.00 | 981.00 | 1.87% | 574 |
| Nov 4, 2026 | 947.00 | 963.91 | 947.00 | 963.00 | 963.00 | 1.26% | 743 |
| Nov 3, 2026 | 946.00 | 951.00 | 946.00 | 951.00 | 951.00 | 0.71% | 27 |
| Nov 2, 2026 | 928.00 | 946.00 | 928.00 | 944.27 | 944.27 | 2.03% | 176 |
| Oct 30, 2026 | 922.00 | 928.00 | 922.00 | 925.50 | 925.50 | 1.04% | 55 |
| Oct 29, 2026 | 923.00 | 925.00 | 914.50 | 916.00 | 916.00 | -0.76% | 21 |
| Oct 28, 2026 | 914.00 | 923.00 | 914.00 | 923.00 | 923.00 | 0.98% | 115 |
| Oct 27, 2026 | 921.00 | 921.00 | 911.00 | 914.00 | 914.00 | -0.65% | 120 |
| Oct 26, 2026 | 924.00 | 924.00 | 918.00 | 920.00 | 920.00 | - | 44 |
| Oct 23, 2026 | 916.00 | 920.00 | 916.00 | 920.00 | 920.00 | 0.11% | 2 |
| Oct 22, 2026 | 915.00 | 920.50 | 911.00 | 919.00 | 919.00 | 0.55% | 691 |
| Oct 21, 2026 | 911.00 | 914.00 | 910.00 | 914.00 | 914.00 | 0.16% | 22 |
| Oct 20, 2026 | 916.00 | 920.00 | 912.50 | 912.50 | 912.50 | 0.50% | 518 |
| Oct 19, 2026 | 904.00 | 908.00 | 898.00 | 908.00 | 908.00 | 0.44% | 49 |
| Oct 16, 2026 | 895.00 | 904.00 | 895.00 | 904.00 | 904.00 | -0.11% | 68 |
| Oct 15, 2026 | 910.00 | 910.00 | 898.00 | 905.00 | 905.00 | 1.12% | 2,046 |
| Oct 14, 2026 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 1.47% | 600 |
| Oct 13, 2026 | 867.00 | 885.00 | 867.00 | 882.00 | 882.00 | 2.32% | 166 |
| Oct 12, 2026 | 851.00 | 862.00 | 851.00 | 862.00 | 862.00 | 0.35% | 23 |
| Oct 9, 2026 | 873.00 | 873.00 | 857.00 | 859.00 | 859.00 | -0.23% | 159 |
| Oct 8, 2026 | 854.00 | 884.00 | 854.00 | 861.00 | 861.00 | 1.65% | 3,170 |
| Oct 7, 2026 | 841.00 | 847.00 | 841.00 | 847.00 | 847.00 | 0.95% | 17 |
| Oct 5, 2026 | 849.00 | 849.00 | 839.00 | 839.00 | 839.00 | -0.12% | 2,027 |
| Oct 2, 2026 | 841.00 | 846.50 | 840.00 | 840.00 | 840.00 | -0.12% | 111 |
| Oct 1, 2026 | 845.00 | 848.00 | 841.00 | 841.00 | 841.00 | -1.87% | 9 |
| Sep 30, 2026 | 865.00 | 865.00 | 857.00 | 857.00 | 857.00 | 0.23% | 30 |
| Sep 29, 2026 | 849.00 | 859.00 | 840.00 | 855.00 | 855.00 | -0.12% | 720 |
| Sep 28, 2026 | 856.00 | 857.83 | 853.00 | 856.00 | 856.00 | 1.54% | 306 |
| Sep 25, 2026 | 840.00 | 845.00 | 837.00 | 843.00 | 843.00 | 0.84% | 56 |
| Sep 24, 2026 | 827.00 | 840.00 | 825.50 | 836.00 | 836.00 | 0.36% | 53 |
| Sep 23, 2026 | 845.00 | 845.00 | 831.00 | 833.00 | 833.00 | -1.13% | 169 |
| Sep 22, 2026 | 836.00 | 846.00 | 836.00 | 842.50 | 842.50 | 1.87% | 1,368 |
| Sep 21, 2026 | 830.00 | 833.00 | 827.00 | 827.00 | 827.00 | -0.35% | 1,143 |
| Sep 18, 2026 | 827.00 | 830.00 | 824.99 | 829.90 | 829.90 | - | 1,473 |
| Sep 17, 2026 | 829.00 | 832.50 | 829.00 | 829.89 | 829.89 | 0.60% | 201 |
| Sep 16, 2026 | 832.00 | 834.00 | 824.91 | 824.91 | 824.90 | -1.21% | 96 |
| Sep 15, 2026 | 850.00 | 850.00 | 832.00 | 835.00 | 835.00 | -0.81% | 565 |
| Sep 14, 2026 | 838.00 | 850.00 | 838.00 | 841.84 | 841.84 | 1.30% | 858 |
| Sep 11, 2026 | 836.00 | 836.42 | 830.90 | 831.03 | 831.03 | -0.24% | 617 |
| Sep 10, 2026 | 833.00 | 841.00 | 832.99 | 833.03 | 833.02 | -0.79% | 668 |
| Sep 9, 2026 | 843.00 | 843.00 | 834.50 | 839.70 | 839.70 | -0.96% | 230 |
| Sep 8, 2026 | 844.50 | 854.00 | 841.60 | 847.80 | 847.80 | 1.78% | 319 |
| Sep 7, 2026 | 839.00 | 839.00 | 831.99 | 832.99 | 832.99 | -0.36% | 425 |
| Sep 4, 2026 | 835.00 | 836.56 | 832.50 | 836.00 | 836.00 | -0.36% | 358 |
| Sep 3, 2026 | 841.00 | 841.00 | 836.92 | 839.06 | 839.06 | 0.01% | 305 |
| Sep 2, 2026 | 835.00 | 841.51 | 835.00 | 838.99 | 838.99 | -0.38% | 172 |
| Sep 1, 2026 | 842.00 | 849.00 | 842.00 | 842.17 | 842.17 | 0.15% | 420 |