Emmi AG (LON:0QM5)
London · Delayed Price · Currency is GBP · Price in CHF 865.00
-4.37 (-0.50%)
Aug 12, 2026, 4:19 PM GMT
LON:0QM5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 897.50 | 905.00 | 888.50 | 891.67 | 891.67 | -0.50% | 210 |
| Jul 16, 2026 | 901.00 | 902.00 | 895.50 | 896.19 | 896.19 | -0.42% | 1,596 |
| Jul 15, 2026 | 892.00 | 901.00 | 892.00 | 899.99 | 899.99 | 0.22% | 530 |
| Jul 14, 2026 | 892.00 | 899.00 | 892.00 | 898.00 | 898.00 | 0.23% | 340 |
| Jul 13, 2026 | 888.00 | 896.00 | 887.91 | 895.91 | 895.91 | 1.13% | 332 |
| Jul 10, 2026 | 874.00 | 886.00 | 874.00 | 885.89 | 885.89 | -0.22% | 374 |
| Jul 9, 2026 | 885.00 | 895.00 | 885.00 | 887.87 | 887.87 | 0.31% | 1,277 |
| Jul 8, 2026 | 889.00 | 890.00 | 884.00 | 885.11 | 885.11 | -0.10% | 1,374 |
| Jul 7, 2026 | 894.00 | 894.00 | 879.00 | 886.00 | 886.00 | -0.11% | 243 |
| Jul 6, 2026 | 895.00 | 898.00 | 881.00 | 886.99 | 886.99 | 0.11% | 1,323 |
| Jul 3, 2026 | 885.00 | 886.99 | 875.91 | 886.04 | 886.04 | 0.12% | 156 |
| Jul 2, 2026 | 891.00 | 893.00 | 884.99 | 884.99 | 884.99 | 1.45% | 1,167 |
| Jul 1, 2026 | 876.00 | 876.00 | 864.03 | 872.36 | 872.36 | -1.15% | 352 |
| Jun 30, 2026 | 886.00 | 886.00 | 873.27 | 882.50 | 882.50 | 0.28% | 2,199 |
| Jun 29, 2026 | 871.00 | 889.00 | 871.00 | 880.03 | 880.03 | 0.01% | 466 |
| Jun 26, 2026 | 874.00 | 887.00 | 874.00 | 879.91 | 879.91 | 1.14% | 699 |
| Jun 25, 2026 | 875.00 | 875.00 | 869.39 | 870.00 | 870.00 | 0.22% | 730 |
| Jun 24, 2026 | 857.00 | 874.00 | 857.00 | 868.09 | 868.09 | 0.99% | 1,946 |
| Jun 23, 2026 | 850.00 | 860.00 | 846.92 | 859.58 | 859.58 | 1.13% | 2,854 |
| Jun 22, 2026 | 853.00 | 854.00 | 845.00 | 849.99 | 849.99 | -0.58% | 4,153 |
| Jun 19, 2026 | 847.00 | 855.00 | 843.00 | 854.99 | 854.99 | 1.71% | 2,230 |
| Jun 18, 2026 | 841.00 | 844.99 | 835.00 | 840.65 | 840.65 | -1.11% | 2,741 |
| Jun 17, 2026 | 865.00 | 865.00 | 840.70 | 850.11 | 850.11 | -0.84% | 2,293 |
| Jun 16, 2026 | 872.00 | 872.00 | 853.00 | 857.32 | 857.32 | -1.36% | 573 |
| Jun 15, 2026 | 883.00 | 883.00 | 868.00 | 869.14 | 869.14 | -1.57% | 464 |
| Jun 12, 2026 | 882.00 | 883.00 | 876.00 | 882.99 | 882.99 | 0.68% | 2,144 |
| Jun 11, 2026 | 880.00 | 887.00 | 875.99 | 876.99 | 876.99 | 0.90% | 1,191 |
| Jun 10, 2026 | 862.00 | 876.00 | 859.00 | 869.14 | 869.14 | 1.27% | 1,200 |
| Jun 9, 2026 | 865.00 | 865.00 | 853.46 | 858.23 | 858.23 | -0.10% | 367 |
| Jun 8, 2026 | 867.00 | 868.00 | 856.83 | 859.10 | 859.10 | -0.64% | 632 |
| Jun 5, 2026 | 870.00 | 870.00 | 863.86 | 864.61 | 864.61 | -1.40% | 734 |
| Jun 4, 2026 | 863.00 | 883.00 | 863.00 | 876.89 | 876.89 | 0.56% | 455 |
| Jun 3, 2026 | 866.00 | 872.00 | 861.80 | 872.00 | 872.00 | 1.34% | 192 |