Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 843.00
+18.00 (2.18%)
Aug 24, 2026, 5:14 PM CET
Emmi AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 833.00 | 844.00 | 832.00 | 844.00 | - | 2.30% | 1,842 |
| Aug 21, 2026 | 832.00 | 839.00 | 825.00 | 825.00 | 825.00 | -1.32% | 5,798 |
| Aug 20, 2026 | 834.00 | 850.00 | 828.00 | 836.00 | 836.00 | 0.72% | 5,299 |
| Aug 19, 2026 | 870.00 | 872.00 | 830.00 | 830.00 | 830.00 | -4.71% | 5,211 |
| Aug 18, 2026 | 857.00 | 877.00 | 857.00 | 871.00 | 871.00 | 1.16% | 4,789 |
| Aug 17, 2026 | 865.00 | 868.00 | 855.00 | 861.00 | 861.00 | -0.81% | 2,850 |
| Aug 14, 2026 | 870.00 | 872.00 | 862.00 | 868.00 | 868.00 | -0.46% | 1,461 |
| Aug 13, 2026 | 864.00 | 877.00 | 864.00 | 872.00 | 872.00 | 0.93% | 2,317 |
| Aug 12, 2026 | 866.00 | 869.00 | 860.00 | 864.00 | 864.00 | -0.58% | 5,059 |
| Aug 11, 2026 | 876.00 | 877.00 | 867.00 | 869.00 | 869.00 | -0.46% | 2,072 |
| Aug 10, 2026 | 874.00 | 877.00 | 866.00 | 873.00 | 873.00 | -0.68% | 2,023 |
| Aug 7, 2026 | 866.00 | 880.00 | 863.00 | 879.00 | 879.00 | 1.15% | 2,303 |
| Aug 6, 2026 | 878.00 | 880.00 | 866.00 | 869.00 | 869.00 | -0.11% | 2,605 |
| Aug 5, 2026 | 859.00 | 889.00 | 859.00 | 870.00 | 870.00 | - | 2,146 |
| Aug 4, 2026 | 877.00 | 885.00 | 869.00 | 870.00 | 870.00 | -1.36% | 3,821 |
| Aug 3, 2026 | 864.00 | 888.00 | 859.00 | 882.00 | 882.00 | 1.61% | 4,529 |
| Jul 31, 2026 | 863.00 | 870.00 | 856.00 | 868.00 | 868.00 | -0.23% | 8,930 |
| Jul 30, 2026 | 870.00 | 874.00 | 864.00 | 870.00 | 870.00 | 0.35% | 3,910 |
| Jul 29, 2026 | 865.00 | 868.00 | 857.00 | 867.00 | 867.00 | 0.46% | 5,763 |
| Jul 28, 2026 | 852.00 | 867.00 | 851.00 | 863.00 | 863.00 | 1.17% | 6,837 |
| Jul 27, 2026 | 865.00 | 865.00 | 852.00 | 853.00 | 853.00 | -0.81% | 2,809 |
| Jul 24, 2026 | 856.00 | 866.00 | 856.00 | 860.00 | 860.00 | 0.35% | 10,118 |
| Jul 23, 2026 | 870.00 | 870.00 | 851.00 | 857.00 | 857.00 | -1.72% | 7,230 |
| Jul 22, 2026 | 887.00 | 887.00 | 870.00 | 872.00 | 872.00 | -0.57% | 7,160 |
| Jul 21, 2026 | 885.00 | 885.00 | 867.00 | 877.00 | 877.00 | -1.24% | 23,480 |
| Jul 20, 2026 | 900.00 | 900.00 | 877.00 | 888.00 | 888.00 | -0.45% | 4,662 |
| Jul 17, 2026 | 905.00 | 910.00 | 887.00 | 892.00 | 892.00 | -0.67% | 7,238 |
| Jul 16, 2026 | 895.00 | 902.00 | 893.00 | 898.00 | 898.00 | -0.22% | 14,788 |
| Jul 15, 2026 | 900.00 | 901.00 | 890.00 | 900.00 | 900.00 | 0.33% | 4,307 |
| Jul 14, 2026 | 893.00 | 899.00 | 890.00 | 897.00 | 897.00 | 0.11% | 3,679 |
| Jul 13, 2026 | 883.00 | 903.00 | 883.00 | 896.00 | 896.00 | 1.13% | 3,968 |
| Jul 10, 2026 | 876.00 | 887.00 | 876.00 | 886.00 | 886.00 | -0.23% | 3,874 |
| Jul 9, 2026 | 876.00 | 895.00 | 875.00 | 888.00 | 888.00 | - | 5,455 |
| Jul 8, 2026 | 890.00 | 893.00 | 883.00 | 888.00 | 888.00 | 0.91% | 3,421 |
| Jul 7, 2026 | 889.00 | 895.00 | 879.00 | 880.00 | 880.00 | -0.79% | 4,925 |
| Jul 6, 2026 | 893.00 | 898.00 | 882.00 | 887.00 | 887.00 | - | 3,234 |
| Jul 3, 2026 | 876.00 | 892.00 | 860.00 | 887.00 | 887.00 | 0.23% | 2,252 |
| Jul 2, 2026 | 883.00 | 895.00 | 881.00 | 885.00 | 885.00 | 1.14% | 4,234 |
| Jul 1, 2026 | 881.00 | 882.00 | 863.00 | 875.00 | 875.00 | -0.68% | 4,648 |
| Jun 30, 2026 | 868.00 | 886.00 | 867.00 | 881.00 | 881.00 | 0.23% | 5,195 |
| Jun 29, 2026 | 857.00 | 888.00 | 857.00 | 879.00 | 879.00 | -0.68% | 4,125 |
| Jun 26, 2026 | 868.00 | 889.00 | 868.00 | 885.00 | 885.00 | 1.72% | 4,765 |
| Jun 25, 2026 | 875.00 | 875.00 | 866.00 | 870.00 | 870.00 | -0.46% | 5,546 |
| Jun 24, 2026 | 860.00 | 874.00 | 860.00 | 874.00 | 874.00 | 1.63% | 4,970 |
| Jun 23, 2026 | 853.00 | 860.00 | 849.00 | 860.00 | 860.00 | 1.18% | 3,665 |
| Jun 22, 2026 | 850.00 | 853.00 | 843.00 | 850.00 | 850.00 | -0.58% | 4,421 |
| Jun 19, 2026 | 850.00 | 855.00 | 843.00 | 855.00 | 855.00 | 1.18% | 5,079 |
| Jun 18, 2026 | 843.00 | 848.00 | 835.00 | 845.00 | 845.00 | -0.12% | 4,380 |
| Jun 17, 2026 | 853.00 | 856.00 | 840.00 | 846.00 | 846.00 | -1.51% | 6,700 |
| Jun 16, 2026 | 875.00 | 875.00 | 853.00 | 859.00 | 859.00 | -1.15% | 3,778 |