Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 743.00
-3.00 (-0.40%)
Sep 1, 2025, 5:30 PM CET
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 758.00 | 763.00 | 746.00 | 746.00 | 746.00 | -1.06% | 3,919 |
| Aug 28, 2025 | 753.00 | 759.00 | 750.00 | 754.00 | 754.00 | 0.40% | 3,952 |
| Aug 27, 2025 | 760.00 | 764.00 | 751.00 | 751.00 | 751.00 | -0.79% | 2,550 |
| Aug 26, 2025 | 759.00 | 769.00 | 756.00 | 757.00 | 757.00 | -0.39% | 5,115 |
| Aug 25, 2025 | 764.00 | 768.00 | 759.00 | 760.00 | 760.00 | -0.78% | 1,989 |
| Aug 22, 2025 | 771.00 | 774.00 | 765.00 | 766.00 | 766.00 | -1.16% | 4,215 |
| Aug 21, 2025 | 775.00 | 780.00 | 772.00 | 775.00 | 775.00 | -0.26% | 4,087 |
| Aug 20, 2025 | 760.00 | 779.00 | 753.00 | 777.00 | 777.00 | 7.32% | 13,415 |
| Aug 19, 2025 | 721.00 | 732.00 | 721.00 | 724.00 | 724.00 | 0.42% | 8,074 |
| Aug 18, 2025 | 722.00 | 725.00 | 717.00 | 721.00 | 721.00 | - | 6,222 |
| Aug 15, 2025 | 724.00 | 728.00 | 720.00 | 721.00 | 721.00 | -0.41% | 2,988 |
| Aug 14, 2025 | 729.00 | 731.00 | 722.00 | 724.00 | 724.00 | -0.55% | 3,770 |
| Aug 13, 2025 | 738.00 | 738.00 | 725.00 | 728.00 | 728.00 | -0.55% | 3,437 |
| Aug 12, 2025 | 732.00 | 734.00 | 726.00 | 732.00 | 732.00 | 0.27% | 2,852 |
| Aug 11, 2025 | 736.00 | 739.00 | 729.00 | 730.00 | 730.00 | -0.68% | 6,992 |
| 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 |