Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 735.00
+1.00 (0.14%)
Aug 8, 2025, 5:31 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 735.00 | 739.00 | 731.00 | 735.00 | 735.00 | 0.14% | 2,115 |
| Aug 7, 2025 | 729.00 | 740.00 | 726.00 | 734.00 | 734.00 | 0.55% | 2,748 |
| Aug 6, 2025 | 731.00 | 736.00 | 723.00 | 730.00 | 730.00 | -0.68% | 2,976 |
| Aug 5, 2025 | 735.00 | 737.00 | 730.00 | 735.00 | 735.00 | 0.41% | 3,258 |
| Aug 4, 2025 | 728.00 | 735.00 | 725.00 | 732.00 | 732.00 | -1.21% | 4,686 |
| Jul 31, 2025 | 739.00 | 746.00 | 737.00 | 741.00 | 741.00 | - | 5,149 |
| Jul 30, 2025 | 749.00 | 751.00 | 739.00 | 741.00 | 741.00 | -1.07% | 4,642 |
| Jul 29, 2025 | 746.00 | 751.00 | 745.00 | 749.00 | 749.00 | - | 1,963 |
| Jul 28, 2025 | 756.00 | 756.00 | 746.00 | 749.00 | 749.00 | -0.53% | 2,507 |
| Jul 25, 2025 | 760.00 | 760.00 | 748.00 | 753.00 | 753.00 | -0.66% | 2,900 |
| Jul 24, 2025 | 755.00 | 760.00 | 750.00 | 758.00 | 758.00 | 0.53% | 3,592 |
| Jul 23, 2025 | 759.00 | 760.00 | 752.00 | 754.00 | 754.00 | -0.13% | 2,806 |
| Jul 22, 2025 | 753.00 | 755.00 | 744.00 | 755.00 | 755.00 | 0.27% | 6,168 |
| Jul 21, 2025 | 755.00 | 761.00 | 750.00 | 753.00 | 753.00 | -0.53% | 2,878 |
| Jul 18, 2025 | 757.00 | 759.00 | 752.00 | 757.00 | 757.00 | 0.40% | 2,452 |
| Jul 17, 2025 | 757.00 | 757.00 | 752.00 | 754.00 | 754.00 | 0.40% | 2,922 |
| Jul 16, 2025 | 749.00 | 752.00 | 747.00 | 751.00 | 751.00 | 0.13% | 7,491 |
| Jul 15, 2025 | 747.00 | 756.00 | 745.00 | 750.00 | 750.00 | - | 3,512 |
| Jul 14, 2025 | 748.00 | 756.00 | 747.00 | 750.00 | 750.00 | - | 6,842 |
| Jul 11, 2025 | 756.00 | 756.00 | 748.00 | 750.00 | 750.00 | -1.06% | 4,835 |
| Jul 10, 2025 | 761.00 | 761.00 | 753.00 | 758.00 | 758.00 | -0.26% | 4,752 |
| Jul 9, 2025 | 760.00 | 766.00 | 759.00 | 760.00 | 760.00 | -0.26% | 5,250 |
| Jul 8, 2025 | 761.00 | 766.00 | 754.00 | 762.00 | 762.00 | 0.53% | 6,869 |
| Jul 7, 2025 | 764.00 | 773.00 | 758.00 | 758.00 | 758.00 | -0.79% | 4,432 |
| Jul 4, 2025 | 779.00 | 779.00 | 762.00 | 764.00 | 764.00 | -2.18% | 5,872 |
| Jul 3, 2025 | 791.00 | 796.00 | 780.00 | 781.00 | 781.00 | -1.14% | 4,171 |
| Jul 2, 2025 | 800.00 | 804.00 | 789.00 | 790.00 | 790.00 | -1.62% | 4,913 |
| Jul 1, 2025 | 793.00 | 804.00 | 790.00 | 803.00 | 803.00 | 1.26% | 3,527 |
| Jun 30, 2025 | 802.00 | 803.00 | 791.00 | 793.00 | 793.00 | -0.50% | 3,121 |
| Jun 27, 2025 | 797.00 | 803.00 | 793.00 | 797.00 | 797.00 | 0.63% | 2,367 |
| Jun 26, 2025 | 793.00 | 797.00 | 790.00 | 792.00 | 792.00 | -0.13% | 3,197 |
| Jun 25, 2025 | 802.00 | 808.00 | 793.00 | 793.00 | 793.00 | -1.61% | 3,511 |
| Jun 24, 2025 | 803.00 | 814.00 | 798.00 | 806.00 | 806.00 | 0.62% | 4,501 |
| Jun 23, 2025 | 797.00 | 801.00 | 790.00 | 801.00 | 801.00 | -0.12% | 1,653 |
| Jun 20, 2025 | 793.00 | 809.00 | 793.00 | 802.00 | 802.00 | 1.26% | 7,940 |
| Jun 19, 2025 | 781.00 | 792.00 | 767.00 | 792.00 | 792.00 | -3.18% | 128,085 |
| Jun 18, 2025 | 819.00 | 820.00 | 812.00 | 818.00 | 818.00 | 0.49% | 3,952 |
| Jun 17, 2025 | 812.00 | 820.00 | 807.00 | 814.00 | 814.00 | 0.12% | 1,535 |
| Jun 16, 2025 | 816.00 | 822.00 | 813.00 | 813.00 | 813.00 | -1.22% | 2,198 |
| Jun 13, 2025 | 825.00 | 828.00 | 819.00 | 823.00 | 823.00 | -0.96% | 1,907 |
| Jun 12, 2025 | 829.00 | 838.00 | 826.00 | 831.00 | 831.00 | -0.12% | 2,689 |
| Jun 11, 2025 | 831.00 | 835.00 | 823.00 | 832.00 | 832.00 | 0.36% | 3,367 |
| Jun 10, 2025 | 830.00 | 836.00 | 829.00 | 829.00 | 829.00 | -0.48% | 1,775 |
| Jun 6, 2025 | 830.00 | 836.00 | 826.00 | 833.00 | 833.00 | 0.85% | 1,498 |
| Jun 5, 2025 | 815.00 | 831.00 | 809.00 | 826.00 | 826.00 | 1.47% | 3,096 |
| Jun 4, 2025 | 811.00 | 823.00 | 811.00 | 814.00 | 814.00 | -0.37% | 2,075 |
| Jun 3, 2025 | 820.00 | 823.00 | 812.00 | 817.00 | 817.00 | -0.73% | 2,748 |
| Jun 2, 2025 | 835.00 | 835.00 | 820.00 | 823.00 | 823.00 | -1.56% | 3,776 |
| May 30, 2025 | 843.00 | 844.00 | 831.00 | 836.00 | 836.00 | 0.72% | 6,635 |
| May 28, 2025 | 840.00 | 844.00 | 830.00 | 830.00 | 830.00 | -1.31% | 2,316 |