Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 812.00
+1.00 (0.12%)
Apr 22, 2026, 1:28 PM CET
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 810.00 | 811.00 | 803.00 | 807.00 | - | -0.49% | 101 |
| Apr 21, 2026 | 822.00 | 822.00 | 807.00 | 811.00 | 811.00 | -1.46% | 21,053 |
| Apr 20, 2026 | 822.00 | 823.00 | 815.00 | 823.00 | 823.00 | 0.24% | 3,563 |
| Apr 17, 2026 | 808.00 | 824.00 | 806.00 | 821.00 | 821.00 | 1.86% | 11,247 |
| Apr 16, 2026 | 800.00 | 809.00 | 796.00 | 806.00 | 806.00 | 0.12% | 3,364 |
| Apr 15, 2026 | 793.00 | 813.00 | 793.00 | 805.00 | 805.00 | 1.26% | 7,394 |
| Apr 14, 2026 | 799.00 | 803.00 | 794.00 | 795.00 | 795.00 | -0.50% | 6,390 |
| Apr 13, 2026 | 812.00 | 812.00 | 795.00 | 799.00 | 799.00 | -3.50% | 4,330 |
| Apr 10, 2026 | 829.00 | 841.00 | 823.00 | 828.00 | 810.50 | 0.36% | 2,458 |
| Apr 9, 2026 | 820.00 | 828.00 | 818.00 | 825.00 | 807.56 | -0.12% | 4,415 |
| Apr 8, 2026 | 820.00 | 831.00 | 815.00 | 826.00 | 808.54 | 0.73% | 7,311 |
| Apr 7, 2026 | 849.00 | 849.00 | 815.00 | 820.00 | 802.67 | -1.20% | 8,348 |
| Apr 2, 2026 | 825.00 | 833.00 | 824.00 | 830.00 | 812.46 | 0.48% | 2,776 |
| Apr 1, 2026 | 858.00 | 858.00 | 824.00 | 826.00 | 808.54 | -2.71% | 7,984 |
| Mar 31, 2026 | 847.00 | 859.00 | 843.00 | 849.00 | 831.06 | 1.07% | 7,251 |
| Mar 30, 2026 | 828.00 | 847.00 | 825.00 | 840.00 | 822.25 | 2.19% | 4,590 |
| Mar 27, 2026 | 823.00 | 833.00 | 820.00 | 822.00 | 804.63 | -1.44% | 2,993 |
| Mar 26, 2026 | 820.00 | 837.00 | 819.00 | 834.00 | 816.37 | 1.83% | 6,137 |
| Mar 25, 2026 | 808.00 | 820.00 | 804.00 | 819.00 | 801.69 | 0.74% | 5,223 |
| Mar 24, 2026 | 826.00 | 826.00 | 799.00 | 813.00 | 795.82 | 1.75% | 4,173 |
| Mar 23, 2026 | 803.00 | 812.00 | 781.00 | 799.00 | 782.11 | -1.96% | 5,726 |
| Mar 20, 2026 | 800.00 | 815.00 | 798.00 | 815.00 | 797.77 | 1.62% | 35,636 |
| Mar 19, 2026 | 800.00 | 808.00 | 797.00 | 802.00 | 785.05 | -0.50% | 4,017 |
| Mar 18, 2026 | 823.00 | 824.00 | 800.00 | 806.00 | 788.96 | -1.83% | 4,069 |
| Mar 17, 2026 | 813.00 | 828.00 | 810.00 | 821.00 | 803.65 | 0.98% | 4,441 |
| Mar 16, 2026 | 809.00 | 822.00 | 806.00 | 813.00 | 795.82 | 0.49% | 3,699 |
| Mar 13, 2026 | 796.00 | 809.00 | 792.00 | 809.00 | 791.90 | 1.51% | 1,696 |
| Mar 12, 2026 | 789.00 | 803.00 | 789.00 | 797.00 | 780.16 | 0.63% | 3,640 |
| Mar 11, 2026 | 802.00 | 802.00 | 784.00 | 792.00 | 775.26 | -1.12% | 2,622 |
| Mar 10, 2026 | 816.00 | 816.00 | 792.00 | 801.00 | 784.07 | -1.23% | 3,908 |
| Mar 9, 2026 | 808.00 | 811.00 | 795.00 | 811.00 | 793.86 | -0.73% | 3,087 |
| Mar 6, 2026 | 810.00 | 820.00 | 800.00 | 817.00 | 799.73 | 0.49% | 4,614 |
| Mar 5, 2026 | 804.00 | 813.00 | 797.00 | 813.00 | 795.82 | 0.74% | 4,650 |
| Mar 4, 2026 | 811.00 | 823.00 | 803.00 | 807.00 | 789.94 | -0.62% | 4,164 |
| Mar 3, 2026 | 804.00 | 820.00 | 801.00 | 812.00 | 794.84 | 1.12% | 5,463 |
| Mar 2, 2026 | 795.00 | 809.00 | 790.00 | 803.00 | 786.03 | -0.86% | 4,231 |
| Feb 27, 2026 | 821.00 | 823.00 | 807.00 | 810.00 | 792.88 | -1.58% | 5,658 |
| Feb 26, 2026 | 809.00 | 829.00 | 804.00 | 823.00 | 805.61 | 2.49% | 8,260 |
| Feb 25, 2026 | 807.00 | 815.00 | 802.00 | 803.00 | 786.03 | -1.47% | 4,503 |
| Feb 24, 2026 | 808.00 | 825.00 | 801.00 | 815.00 | 797.77 | 1.88% | 6,130 |
| Feb 23, 2026 | 817.00 | 817.00 | 793.00 | 800.00 | 783.09 | -2.08% | 4,301 |
| Feb 20, 2026 | 807.00 | 819.00 | 802.00 | 817.00 | 799.73 | 1.49% | 4,836 |
| Feb 19, 2026 | 795.00 | 806.00 | 795.00 | 805.00 | 787.99 | 1.00% | 3,375 |
| Feb 18, 2026 | 810.00 | 810.00 | 796.00 | 797.00 | 780.16 | -0.75% | 2,579 |
| Feb 17, 2026 | 811.00 | 814.00 | 800.00 | 803.00 | 786.03 | -0.74% | 2,903 |
| Feb 16, 2026 | 807.00 | 815.00 | 807.00 | 809.00 | 791.90 | 0.12% | 1,819 |
| Feb 13, 2026 | 805.00 | 819.00 | 801.00 | 808.00 | 790.92 | 0.25% | 4,700 |
| Feb 12, 2026 | 808.00 | 814.00 | 788.00 | 806.00 | 788.96 | -0.49% | 6,709 |
| Feb 11, 2026 | 810.00 | 810.00 | 801.00 | 810.00 | 792.88 | 0.25% | 5,089 |
| Feb 10, 2026 | 814.00 | 815.00 | 806.00 | 808.00 | 790.92 | -0.37% | 2,605 |