Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 738.00
-8.00 (-1.07%)
Dec 19, 2025, 5:30 PM CET
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 733.00 | 746.00 | 732.00 | 746.00 | 746.00 | 2.05% | 6,532 |
| Dec 17, 2025 | 719.00 | 731.00 | 719.00 | 731.00 | 731.00 | 0.83% | 4,683 |
| Dec 16, 2025 | 720.00 | 728.00 | 718.00 | 725.00 | 725.00 | 0.69% | 4,886 |
| Dec 15, 2025 | 712.00 | 722.00 | 711.00 | 720.00 | 720.00 | 1.12% | 5,410 |
| Dec 12, 2025 | 709.00 | 715.00 | 702.00 | 712.00 | 712.00 | 0.56% | 3,709 |
| Dec 11, 2025 | 705.00 | 715.00 | 705.00 | 708.00 | 708.00 | - | 4,829 |
| Dec 10, 2025 | 706.00 | 710.00 | 702.00 | 708.00 | 708.00 | -0.14% | 3,682 |
| Dec 9, 2025 | 714.00 | 716.00 | 700.00 | 709.00 | 709.00 | -1.80% | 7,159 |
| Dec 8, 2025 | 729.00 | 729.00 | 717.00 | 722.00 | 722.00 | -0.82% | 2,696 |
| Dec 5, 2025 | 724.00 | 731.00 | 723.00 | 728.00 | 728.00 | -0.14% | 2,529 |
| Dec 4, 2025 | 722.00 | 729.00 | 719.00 | 729.00 | 729.00 | 0.55% | 3,217 |
| Dec 3, 2025 | 725.00 | 730.00 | 721.00 | 725.00 | 725.00 | - | 2,987 |
| Dec 2, 2025 | 730.00 | 735.00 | 721.00 | 725.00 | 725.00 | -0.96% | 3,418 |
| Dec 1, 2025 | 725.00 | 737.00 | 724.00 | 732.00 | 732.00 | 0.97% | 6,600 |
| Nov 28, 2025 | 718.00 | 726.00 | 717.00 | 725.00 | 725.00 | 0.69% | 6,350 |
| Nov 27, 2025 | 724.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.14% | 2,468 |
| Nov 26, 2025 | 740.00 | 742.00 | 710.00 | 719.00 | 719.00 | -3.62% | 10,510 |
| Nov 25, 2025 | 720.00 | 747.00 | 720.00 | 746.00 | 746.00 | 3.76% | 8,056 |
| Nov 24, 2025 | 715.00 | 724.00 | 715.00 | 719.00 | 719.00 | -0.28% | 6,916 |
| Nov 21, 2025 | 707.00 | 721.00 | 707.00 | 721.00 | 721.00 | 1.84% | 2,720 |
| Nov 20, 2025 | 714.00 | 714.00 | 706.00 | 708.00 | 708.00 | -0.84% | 2,523 |
| Nov 19, 2025 | 711.00 | 722.00 | 710.00 | 714.00 | 714.00 | 0.71% | 11,679 |
| Nov 18, 2025 | 707.00 | 712.00 | 707.00 | 709.00 | 709.00 | -0.56% | 2,188 |
| Nov 17, 2025 | 712.00 | 715.00 | 707.00 | 713.00 | 713.00 | 0.14% | 2,740 |
| Nov 14, 2025 | 722.00 | 724.00 | 711.00 | 712.00 | 712.00 | -1.93% | 2,926 |
| Nov 13, 2025 | 730.00 | 733.00 | 722.00 | 726.00 | 726.00 | -0.68% | 2,337 |
| Nov 12, 2025 | 729.00 | 732.00 | 726.00 | 731.00 | 731.00 | 0.55% | 2,794 |
| Nov 11, 2025 | 723.00 | 729.00 | 720.00 | 727.00 | 727.00 | 0.69% | 6,638 |
| Nov 10, 2025 | 726.00 | 727.00 | 720.00 | 722.00 | 722.00 | 0.14% | 2,423 |
| Nov 7, 2025 | 715.00 | 724.00 | 714.00 | 721.00 | 721.00 | 0.28% | 3,851 |
| Nov 6, 2025 | 720.00 | 721.00 | 715.00 | 719.00 | 719.00 | -0.14% | 3,269 |
| Nov 5, 2025 | 715.00 | 722.00 | 714.00 | 720.00 | 720.00 | 0.28% | 2,242 |
| Nov 4, 2025 | 711.00 | 718.00 | 707.00 | 718.00 | 718.00 | 1.13% | 5,701 |
| Nov 3, 2025 | 715.00 | 716.00 | 710.00 | 710.00 | 710.00 | -0.70% | 2,855 |
| Oct 31, 2025 | 726.00 | 729.00 | 715.00 | 715.00 | 715.00 | -1.52% | 3,916 |
| Oct 30, 2025 | 738.00 | 739.00 | 726.00 | 726.00 | 726.00 | -1.63% | 5,821 |
| Oct 29, 2025 | 742.00 | 746.00 | 738.00 | 738.00 | 738.00 | -0.14% | 3,287 |
| Oct 28, 2025 | 742.00 | 747.00 | 739.00 | 739.00 | 739.00 | -0.54% | 4,307 |
| Oct 27, 2025 | 746.00 | 748.00 | 740.00 | 743.00 | 743.00 | -0.40% | 2,715 |
| Oct 24, 2025 | 753.00 | 755.00 | 745.00 | 746.00 | 746.00 | -0.80% | 2,086 |
| Oct 23, 2025 | 747.00 | 755.00 | 747.00 | 752.00 | 752.00 | 0.13% | 3,290 |
| Oct 22, 2025 | 746.00 | 752.00 | 741.00 | 751.00 | 751.00 | 0.81% | 4,816 |
| Oct 21, 2025 | 744.00 | 748.00 | 741.00 | 745.00 | 745.00 | 0.13% | 4,449 |
| Oct 20, 2025 | 739.00 | 747.00 | 735.00 | 744.00 | 744.00 | 0.81% | 7,150 |
| Oct 17, 2025 | 737.00 | 740.00 | 729.00 | 738.00 | 738.00 | 0.41% | 3,071 |
| Oct 16, 2025 | 728.00 | 741.00 | 728.00 | 735.00 | 735.00 | 1.52% | 5,123 |
| Oct 15, 2025 | 722.00 | 728.00 | 721.00 | 724.00 | 724.00 | 0.14% | 2,630 |
| Oct 14, 2025 | 725.00 | 731.00 | 721.00 | 723.00 | 723.00 | -0.28% | 3,063 |
| Oct 13, 2025 | 733.00 | 740.00 | 725.00 | 725.00 | 725.00 | -1.36% | 3,126 |
| Oct 10, 2025 | 736.00 | 745.00 | 729.00 | 735.00 | 735.00 | -0.27% | 6,639 |