Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 912.00
+5.00 (0.55%)
Oct 19, 2026, 5:31 PM CET
Emmi AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 905.00 | 912.00 | 894.00 | 912.00 | 912.00 | 0.55% | 2,658 |
| 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 |
| Sep 1, 2026 | 842.00 | 853.00 | 834.00 | 844.00 | 844.00 | 0.36% | 4,431 |
| Aug 31, 2026 | 854.00 | 854.00 | 840.00 | 841.00 | 841.00 | -1.41% | 3,929 |
| Aug 28, 2026 | 849.00 | 858.00 | 846.00 | 853.00 | 853.00 | 0.59% | 2,884 |
| Aug 27, 2026 | 849.00 | 852.00 | 843.00 | 848.00 | 848.00 | 0.36% | 4,246 |
| Aug 26, 2026 | 851.00 | 860.00 | 845.00 | 845.00 | 845.00 | -0.71% | 3,144 |
| Aug 25, 2026 | 843.00 | 854.00 | 843.00 | 851.00 | 851.00 | 0.95% | 4,671 |
| Aug 24, 2026 | 833.00 | 845.00 | 832.00 | 843.00 | 843.00 | 2.18% | 4,680 |
| 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 |