Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 843.00
+7.00 (0.84%)
Sep 25, 2026, 4:19 PM GMT
LON:0QM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 840.00 | 845.00 | 837.00 | 843.00 | 843.00 | 0.84% | 54 |
| Sep 24, 2026 | 827.00 | 840.00 | 825.50 | 836.00 | 836.00 | 0.36% | 51 |
| Sep 23, 2026 | 845.00 | 845.00 | 831.00 | 833.00 | 833.00 | -1.13% | 167 |
| 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 |
| Aug 31, 2026 | 854.00 | 855.00 | 840.00 | 840.92 | 840.92 | -1.65% | 377 |
| Aug 28, 2026 | 849.00 | 856.00 | 849.00 | 854.99 | 854.99 | 0.81% | 966 |
| Aug 27, 2026 | 839.00 | 851.42 | 839.00 | 848.11 | 848.11 | -1.04% | 1,014 |
| Aug 26, 2026 | 853.00 | 857.00 | 844.92 | 857.00 | 857.00 | 0.71% | 153 |
| Aug 25, 2026 | 845.00 | 852.00 | 843.99 | 850.99 | 850.99 | 0.94% | 276 |
| Aug 24, 2026 | 835.00 | 843.09 | 832.00 | 843.09 | 843.09 | 1.66% | 495 |
| Aug 21, 2026 | 831.00 | 833.00 | 824.98 | 829.30 | 829.30 | -0.79% | 590 |
| Aug 20, 2026 | 832.00 | 845.00 | 831.00 | 835.92 | 835.92 | 0.69% | 509 |
| Aug 19, 2026 | 841.00 | 870.00 | 829.99 | 830.17 | 830.17 | -4.68% | 3,012 |
| Aug 18, 2026 | 863.00 | 872.25 | 863.00 | 870.89 | 870.89 | 1.15% | 230 |
| Aug 17, 2026 | 861.00 | 864.97 | 856.00 | 860.99 | 860.99 | -0.74% | 284 |
| Aug 14, 2026 | 869.00 | 871.00 | 864.00 | 867.41 | 867.41 | -0.53% | 315 |
| Aug 13, 2026 | 866.00 | 872.00 | 866.00 | 871.99 | 871.99 | 0.93% | 158 |
| Aug 12, 2026 | 865.00 | 867.00 | 863.00 | 863.99 | 863.99 | -0.62% | 1,472 |
| Aug 11, 2026 | 876.00 | 876.00 | 867.00 | 869.38 | 869.37 | -0.23% | 241 |
| Aug 10, 2026 | 883.00 | 883.00 | 870.28 | 871.41 | 871.41 | -0.61% | 253 |
| Aug 7, 2026 | 875.00 | 879.00 | 872.99 | 876.78 | 876.78 | 0.91% | 316 |
| Aug 6, 2026 | 874.00 | 874.00 | 868.89 | 868.91 | 868.91 | -0.11% | 138 |
| Aug 5, 2026 | 859.00 | 877.00 | 859.00 | 869.89 | 869.89 | -0.01% | 729 |
| Aug 4, 2026 | 880.50 | 884.00 | 869.91 | 869.99 | 869.99 | -1.80% | 455 |
| Aug 3, 2026 | 864.00 | 887.50 | 861.05 | 885.91 | 885.91 | 2.47% | 280 |
| Jul 31, 2026 | 874.00 | 874.00 | 859.00 | 864.60 | 864.60 | -0.34% | 2,176 |
| Jul 30, 2026 | 868.00 | 873.00 | 867.00 | 867.59 | 867.59 | 0.94% | 207 |
| Jul 29, 2026 | 870.00 | 870.00 | 858.00 | 859.54 | 859.54 | -0.70% | 251 |
| Jul 28, 2026 | 859.00 | 867.00 | 857.91 | 865.59 | 865.59 | 1.48% | 234 |
| Jul 27, 2026 | 863.00 | 863.00 | 852.92 | 852.99 | 852.99 | -0.81% | 473 |
| Jul 24, 2026 | 863.00 | 863.99 | 856.00 | 859.99 | 859.99 | 0.35% | 9,943 |
| Jul 23, 2026 | 864.00 | 864.00 | 851.00 | 856.99 | 856.99 | -1.96% | 1,893 |
| Jul 22, 2026 | 877.00 | 886.97 | 870.00 | 874.11 | 874.11 | -0.07% | 701 |
| Jul 21, 2026 | 882.00 | 882.00 | 868.00 | 874.76 | 874.76 | -0.95% | 529 |
| Jul 20, 2026 | 884.00 | 900.00 | 882.00 | 883.18 | 883.18 | -0.95% | 10,086 |