Emmi AG (SWX:EMMN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
680.00
-5.00 (-0.73%)
Sep 26, 2025, 5:31 PM CET

Emmi AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025685.00689.00678.00680.00680.00-0.73%3,810
Sep 25, 2025692.00695.00685.00685.00685.00-1.44%4,238
Sep 24, 2025701.00701.00691.00695.00695.00-0.57%5,560
Sep 23, 2025701.00708.00696.00699.00699.00-0.43%7,392
Sep 22, 2025710.00713.00701.00702.00702.00-0.85%4,342
Sep 19, 2025712.00717.00708.00708.00708.00-0.70%7,716
Sep 18, 2025715.00719.00707.00713.00713.00-0.56%4,357
Sep 17, 2025720.00722.00715.00717.00717.00-0.28%5,444
Sep 16, 2025723.00724.00718.00719.00719.00-0.42%4,459
Sep 15, 2025731.00733.00722.00722.00722.00-0.96%4,703
Sep 12, 2025731.00735.00728.00729.00729.00-0.14%3,038
Sep 11, 2025733.00736.00727.00730.00730.000.14%7,129
Sep 10, 2025739.00742.00728.00729.00729.00-0.55%4,205
Sep 9, 2025733.00738.00730.00733.00733.00-10,601
Sep 8, 2025738.00740.00728.00733.00733.00-0.95%4,223
Sep 5, 2025742.00743.00736.00740.00740.00-5,377
Sep 4, 2025742.00752.00739.00740.00740.00-7,432
Sep 3, 2025732.00740.00728.00740.00740.001.23%7,420
Sep 2, 2025742.00744.00731.00731.00731.00-1.62%5,166
Sep 1, 2025755.00755.00742.00743.00743.00-0.40%3,515
Aug 29, 2025758.00763.00746.00746.00746.00-1.06%3,919
Aug 28, 2025753.00759.00750.00754.00754.000.40%3,952
Aug 27, 2025760.00764.00751.00751.00751.00-0.79%2,550
Aug 26, 2025759.00769.00756.00757.00757.00-0.39%5,115
Aug 25, 2025764.00768.00759.00760.00760.00-0.78%1,989
Aug 22, 2025771.00774.00765.00766.00766.00-1.16%4,215
Aug 21, 2025775.00780.00772.00775.00775.00-0.26%4,087
Aug 20, 2025760.00779.00753.00777.00777.007.32%13,415
Aug 19, 2025721.00732.00721.00724.00724.000.42%8,074
Aug 18, 2025722.00725.00717.00721.00721.00-6,222
Aug 15, 2025724.00728.00720.00721.00721.00-0.41%2,988
Aug 14, 2025729.00731.00722.00724.00724.00-0.55%3,770
Aug 13, 2025738.00738.00725.00728.00728.00-0.55%3,437
Aug 12, 2025732.00734.00726.00732.00732.000.27%2,852
Aug 11, 2025736.00739.00729.00730.00730.00-0.68%6,992
Aug 8, 2025735.00739.00731.00735.00735.000.14%2,115
Aug 7, 2025729.00740.00726.00734.00734.000.55%2,748
Aug 6, 2025731.00736.00723.00730.00730.00-0.68%2,976
Aug 5, 2025735.00737.00730.00735.00735.000.41%3,258
Aug 4, 2025728.00735.00725.00732.00732.00-1.21%4,686
Jul 31, 2025739.00746.00737.00741.00741.00-5,149
Jul 30, 2025749.00751.00739.00741.00741.00-1.07%4,642
Jul 29, 2025746.00751.00745.00749.00749.00-1,963
Jul 28, 2025756.00756.00746.00749.00749.00-0.53%2,507
Jul 25, 2025760.00760.00748.00753.00753.00-0.66%2,900
Jul 24, 2025755.00760.00750.00758.00758.000.53%3,592
Jul 23, 2025759.00760.00752.00754.00754.00-0.13%2,806
Jul 22, 2025753.00755.00744.00755.00755.000.27%6,168
Jul 21, 2025755.00761.00750.00753.00753.00-0.53%2,878
Jul 18, 2025757.00759.00752.00757.00757.000.40%2,452