Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 856.00
-7.00 (-0.81%)
Jun 1, 2026, 5:31 PM CET
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 851.00 | 865.00 | 851.00 | 856.00 | 856.00 | -0.81% | 3,716 |
| May 29, 2026 | 849.00 | 867.00 | 849.00 | 863.00 | 863.00 | 1.53% | 6,392 |
| May 28, 2026 | 840.00 | 856.00 | 838.00 | 850.00 | 850.00 | 1.19% | 5,042 |
| May 27, 2026 | 827.00 | 846.00 | 827.00 | 840.00 | 840.00 | 1.82% | 1,670 |
| May 26, 2026 | 825.00 | 836.00 | 825.00 | 825.00 | 825.00 | -0.24% | 1,443 |
| May 22, 2026 | 826.00 | 839.00 | 822.00 | 827.00 | 827.00 | -0.24% | 2,011 |
| May 21, 2026 | 845.00 | 847.00 | 829.00 | 829.00 | 829.00 | -0.84% | 4,105 |
| May 20, 2026 | 833.00 | 844.00 | 833.00 | 836.00 | 836.00 | -1.07% | 2,183 |
| May 19, 2026 | 840.00 | 846.00 | 837.00 | 845.00 | 845.00 | 1.68% | 2,924 |
| May 18, 2026 | 825.00 | 839.00 | 824.00 | 831.00 | 831.00 | 0.12% | 3,744 |
| May 15, 2026 | 830.00 | 832.00 | 822.00 | 830.00 | 830.00 | - | 2,859 |
| May 13, 2026 | 830.00 | 836.00 | 822.00 | 830.00 | 830.00 | -0.12% | 3,870 |
| May 12, 2026 | 828.00 | 836.00 | 810.00 | 831.00 | 831.00 | 1.59% | 3,154 |
| May 11, 2026 | 818.00 | 827.00 | 812.00 | 818.00 | 818.00 | 0.12% | 4,512 |
| May 8, 2026 | 817.00 | 826.00 | 814.00 | 817.00 | 817.00 | -0.37% | 2,514 |
| May 7, 2026 | 818.00 | 823.00 | 814.00 | 820.00 | 820.00 | - | 4,476 |
| May 6, 2026 | 831.00 | 831.00 | 818.00 | 820.00 | 820.00 | -0.24% | 2,619 |
| May 5, 2026 | 835.00 | 835.00 | 820.00 | 822.00 | 822.00 | -0.60% | 3,486 |
| May 4, 2026 | 821.00 | 831.00 | 817.00 | 827.00 | 827.00 | 1.22% | 3,499 |
| Apr 30, 2026 | 805.00 | 821.00 | 803.00 | 817.00 | 817.00 | 1.24% | 3,473 |
| Apr 29, 2026 | 795.00 | 807.00 | 790.00 | 807.00 | 807.00 | 1.00% | 5,096 |
| Apr 28, 2026 | 799.00 | 808.00 | 795.00 | 799.00 | 799.00 | -0.37% | 5,953 |
| Apr 27, 2026 | 807.00 | 807.00 | 792.00 | 802.00 | 802.00 | -0.50% | 3,807 |
| Apr 24, 2026 | 800.00 | 814.00 | 800.00 | 806.00 | 806.00 | -0.37% | 3,185 |
| Apr 23, 2026 | 810.00 | 815.00 | 804.00 | 809.00 | 809.00 | -0.12% | 3,919 |
| Apr 22, 2026 | 810.00 | 817.00 | 803.00 | 810.00 | 810.00 | -0.12% | 2,237 |
| 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 | -1.42% | 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 |