Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 966.00
+3.00 (0.31%)
Nov 10, 2026, 9:03 AM CET
Emmi AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 965.00 | 966.00 | 965.00 | 966.00 | 966.00 | 0.31% | 45 |
| Nov 9, 2026 | 959.00 | 971.00 | 948.00 | 963.00 | 963.00 | -0.10% | 4,373 |
| Nov 6, 2026 | 950.00 | 972.00 | 947.00 | 964.00 | 964.00 | -1.33% | 4,095 |
| Nov 5, 2026 | 960.00 | 983.00 | 960.00 | 977.00 | 977.00 | 2.20% | 7,710 |
| Nov 4, 2026 | 947.00 | 965.00 | 940.00 | 956.00 | 956.00 | 0.63% | 5,958 |
| Nov 3, 2026 | 948.00 | 952.00 | 944.00 | 950.00 | 950.00 | 0.42% | 3,834 |
| Nov 2, 2026 | 931.00 | 946.00 | 927.00 | 946.00 | 946.00 | 1.61% | 3,023 |
| Oct 30, 2026 | 919.00 | 931.00 | 916.00 | 931.00 | 931.00 | 1.75% | 2,508 |
| Oct 29, 2026 | 925.00 | 928.00 | 910.00 | 915.00 | 915.00 | -0.97% | 4,245 |
| Oct 28, 2026 | 913.00 | 925.00 | 909.00 | 924.00 | 924.00 | 0.76% | 2,929 |
| Oct 27, 2026 | 917.00 | 921.00 | 908.00 | 917.00 | 917.00 | -0.54% | 2,874 |
| Oct 26, 2026 | 922.00 | 924.00 | 910.00 | 922.00 | 922.00 | 0.11% | 2,385 |
| Oct 23, 2026 | 920.00 | 921.00 | 913.00 | 921.00 | 921.00 | 0.11% | 2,097 |
| Oct 22, 2026 | 906.00 | 921.00 | 905.00 | 920.00 | 920.00 | 0.99% | 2,369 |
| Oct 21, 2026 | 904.00 | 914.00 | 904.00 | 911.00 | 911.00 | - | 2,160 |
| Oct 20, 2026 | 912.00 | 920.00 | 910.00 | 911.00 | 911.00 | -0.11% | 3,789 |
| Oct 19, 2026 | 905.00 | 912.00 | 894.00 | 912.00 | 912.00 | 0.55% | 2,632 |
| Oct 16, 2026 | 900.00 | 909.00 | 888.00 | 907.00 | 907.00 | 0.11% | 3,016 |
| Oct 15, 2026 | 898.00 | 912.00 | 897.00 | 906.00 | 906.00 | 1.46% | 4,964 |
| Oct 14, 2026 | 859.00 | 896.00 | 859.00 | 893.00 | 893.00 | 1.13% | 3,178 |
| Oct 13, 2026 | 873.00 | 890.00 | 869.00 | 883.00 | 883.00 | 1.85% | 2,789 |
| Oct 12, 2026 | 869.00 | 869.00 | 850.00 | 867.00 | 867.00 | 0.93% | 4,124 |
| Oct 9, 2026 | 861.00 | 874.00 | 857.00 | 859.00 | 859.00 | -0.23% | 1,940 |
| Oct 8, 2026 | 854.00 | 881.00 | 854.00 | 861.00 | 861.00 | 2.50% | 5,455 |
| Oct 7, 2026 | 850.00 | 850.00 | 838.00 | 840.00 | 840.00 | - | 1,322 |
| Oct 6, 2026 | 835.00 | 848.00 | 834.00 | 840.00 | 840.00 | 0.48% | 2,092 |
| Oct 5, 2026 | 839.00 | 846.00 | 835.00 | 836.00 | 836.00 | -0.36% | 1,330 |
| Oct 2, 2026 | 840.00 | 857.00 | 835.00 | 839.00 | 839.00 | - | 1,768 |
| Oct 1, 2026 | 855.00 | 856.00 | 838.00 | 839.00 | 839.00 | -1.87% | 4,942 |
| Sep 30, 2026 | 856.00 | 868.00 | 855.00 | 855.00 | 855.00 | -0.35% | 4,724 |
| Sep 29, 2026 | 858.00 | 860.00 | 840.00 | 858.00 | 858.00 | -0.12% | 7,701 |
| Sep 28, 2026 | 854.00 | 867.00 | 851.00 | 859.00 | 859.00 | 2.14% | 7,021 |
| Sep 25, 2026 | 835.00 | 849.00 | 833.00 | 841.00 | 841.00 | 0.72% | 5,271 |
| Sep 24, 2026 | 832.00 | 839.00 | 824.00 | 835.00 | 835.00 | 0.36% | 1,848 |
| Sep 23, 2026 | 843.00 | 848.00 | 831.00 | 832.00 | 832.00 | -1.19% | 2,943 |
| Sep 22, 2026 | 834.00 | 850.00 | 825.00 | 842.00 | 842.00 | 1.32% | 5,397 |
| Sep 21, 2026 | 841.00 | 841.00 | 825.00 | 831.00 | 831.00 | 0.12% | 5,923 |
| Sep 18, 2026 | 826.00 | 832.00 | 823.00 | 830.00 | 830.00 | - | 11,307 |
| Sep 17, 2026 | 821.00 | 834.00 | 821.00 | 830.00 | 830.00 | 0.61% | 3,309 |
| Sep 16, 2026 | 844.00 | 844.00 | 825.00 | 825.00 | 825.00 | -1.20% | 3,138 |
| Sep 15, 2026 | 841.00 | 843.00 | 830.00 | 835.00 | 835.00 | -0.60% | 1,860 |
| Sep 14, 2026 | 832.00 | 850.00 | 829.00 | 840.00 | 840.00 | 1.08% | 3,143 |
| Sep 11, 2026 | 839.00 | 840.00 | 830.00 | 831.00 | 831.00 | -0.36% | 1,634 |
| Sep 10, 2026 | 833.00 | 841.00 | 833.00 | 834.00 | 834.00 | -0.24% | 1,567 |
| Sep 9, 2026 | 843.00 | 845.00 | 835.00 | 836.00 | 836.00 | -1.18% | 1,920 |
| Sep 8, 2026 | 835.00 | 853.00 | 834.00 | 846.00 | 846.00 | 1.56% | 3,032 |
| Sep 7, 2026 | 830.00 | 838.00 | 830.00 | 833.00 | 833.00 | -0.36% | 1,431 |
| Sep 4, 2026 | 839.00 | 839.00 | 830.00 | 836.00 | 836.00 | -0.36% | 3,237 |
| Sep 3, 2026 | 840.00 | 846.00 | 833.00 | 839.00 | 839.00 | - | 2,504 |
| Sep 2, 2026 | 838.00 | 848.00 | 833.00 | 839.00 | 839.00 | -0.59% | 3,500 |