Emmi AG (EMLZF)
OTCMKTS · Delayed Price · Currency is USD
969.44
+112.54 (13.13%)
At close: Jan 8, 2026
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 969.44 | 969.44 | 969.44 | 969.44 | 969.44 | 13.13% | 35 |
| Jan 5, 2026 | 856.90 | 856.90 | 856.90 | 856.90 | 856.90 | -14.99% | 2 |
| Aug 21, 2025 | 1,007.96 | 1,007.96 | 1,007.96 | 1,007.96 | 1,007.96 | 0.80% | 1 |
| May 23, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11.40% | 11 |
| Feb 25, 2025 | 943.20 | 943.20 | 897.63 | 897.63 | 897.63 | -9.33% | 50 |
| Oct 25, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 11 |
| Oct 18, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.50% | 62 |
| Oct 7, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.50% | 1 |
| Aug 21, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4.17% | 82 |
| Jun 6, 2024 | 1,005.35 | 1,005.35 | 960.00 | 960.00 | 960.00 | -6.89% | 90 |
| Feb 6, 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.08% | 3 |
| Dec 29, 2023 | 1,031.80 | 1,031.80 | 1,031.80 | 1,031.80 | 1,031.80 | 0.17% | 5 |
| Dec 19, 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 9.36% | 135 |
| Jul 3, 2023 | 941.86 | 941.86 | 941.86 | 941.86 | 941.86 | -10.41% | 5 |
| May 10, 2023 | 1,051.26 | 1,051.26 | 1,051.26 | 1,051.26 | 1,051.26 | 13.04% | 10 |
| Feb 7, 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 28.10% | 1 |
| Oct 12, 2022 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -25.81% | 67 |
| Jul 25, 2022 | 978.58 | 978.58 | 978.58 | 978.58 | 978.58 | 11.81% | 1 |
| Jul 11, 2022 | 875.25 | 875.25 | 875.25 | 875.25 | 875.25 | 1.00% | 7 |
| May 10, 2022 | 866.55 | 866.55 | 866.55 | 866.55 | 866.55 | -22.97% | 22 |
| Apr 6, 2022 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 9.22% | 1 |
| Mar 25, 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.17% | 20 |
| Feb 1, 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4.35% | 1 |
| Sep 2, 2021 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 18.89% | 38 |
| Dec 4, 2020 | 967.27 | 967.27 | 967.27 | 967.27 | 967.27 | 4.01% | 6 |
| Apr 12, 2019 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 36.76% | 1 |
| Dec 21, 2018 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | 5 |
| Apr 6, 2017 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 6.97% | 23 |
| Mar 3, 2017 | 640.37 | 640.37 | 640.37 | 640.37 | 640.37 | -0.25% | 20 |
| Feb 28, 2017 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -4.89% | 2 |
| Aug 30, 2016 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 7.74% | 10 |