Emmi AG (SWX:EMMN)
Switzerland · Delayed Price · Currency is CHF 867.00
-1.00 (-0.12%)
Aug 3, 2026, 9:25 AM CET
Emmi AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 874.00 | 881.00 | 863.00 | 869.00 | 869.00 | -1.59% | 3,623 |
| Jun 12, 2026 | 872.00 | 884.00 | 872.00 | 883.00 | 883.00 | 0.68% | 3,253 |
| Jun 11, 2026 | 874.00 | 887.00 | 872.00 | 877.00 | 877.00 | 0.11% | 4,145 |
| Jun 10, 2026 | 857.00 | 876.00 | 855.00 | 876.00 | 876.00 | 2.34% | 5,763 |
| Jun 9, 2026 | 867.00 | 867.00 | 848.00 | 856.00 | 856.00 | -0.23% | 2,790 |
| Jun 8, 2026 | 865.00 | 870.00 | 856.00 | 858.00 | 858.00 | -0.69% | 2,703 |
| Jun 5, 2026 | 871.00 | 877.00 | 862.00 | 864.00 | 864.00 | -0.80% | 3,288 |
| Jun 4, 2026 | 873.00 | 883.00 | 867.00 | 871.00 | 871.00 | -0.11% | 3,825 |
| Jun 3, 2026 | 859.00 | 872.00 | 854.00 | 872.00 | 872.00 | 0.69% | 3,780 |
| Jun 2, 2026 | 854.00 | 867.00 | 845.00 | 866.00 | 866.00 | 1.17% | 2,483 |
| 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 |