Emmi AG (SWX:EMMN)
Switzerland
· Delayed Price · Currency is CHF 817.00
+4.00 (0.49%)
At close: Mar 6, 2026
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 810.00 | 820.00 | 800.00 | 817.00 | 817.00 | 0.49% | 4,614 |
| Mar 5, 2026 | 804.00 | 813.00 | 797.00 | 813.00 | 813.00 | 0.74% | 4,650 |
| Mar 4, 2026 | 811.00 | 823.00 | 803.00 | 807.00 | 807.00 | -0.62% | 4,164 |
| Mar 3, 2026 | 804.00 | 820.00 | 801.00 | 812.00 | 812.00 | 1.12% | 5,463 |
| Mar 2, 2026 | 795.00 | 809.00 | 790.00 | 803.00 | 803.00 | -0.86% | 4,231 |
| Feb 27, 2026 | 821.00 | 823.00 | 807.00 | 810.00 | 810.00 | -1.58% | 5,658 |
| Feb 26, 2026 | 809.00 | 829.00 | 804.00 | 823.00 | 823.00 | 2.49% | 8,260 |
| Feb 25, 2026 | 807.00 | 815.00 | 802.00 | 803.00 | 803.00 | -1.47% | 4,503 |
| Feb 24, 2026 | 808.00 | 825.00 | 801.00 | 815.00 | 815.00 | 1.88% | 6,130 |
| Feb 23, 2026 | 817.00 | 817.00 | 793.00 | 800.00 | 800.00 | -2.08% | 4,301 |
| Feb 20, 2026 | 807.00 | 819.00 | 802.00 | 817.00 | 817.00 | 1.49% | 4,836 |
| Feb 19, 2026 | 795.00 | 806.00 | 795.00 | 805.00 | 805.00 | 1.00% | 3,375 |
| Feb 18, 2026 | 810.00 | 810.00 | 796.00 | 797.00 | 797.00 | -0.75% | 2,579 |
| Feb 17, 2026 | 811.00 | 814.00 | 800.00 | 803.00 | 803.00 | -0.74% | 2,903 |
| Feb 16, 2026 | 807.00 | 815.00 | 807.00 | 809.00 | 809.00 | 0.12% | 1,819 |
| Feb 13, 2026 | 805.00 | 819.00 | 801.00 | 808.00 | 808.00 | 0.25% | 4,700 |
| Feb 12, 2026 | 808.00 | 814.00 | 788.00 | 806.00 | 806.00 | -0.49% | 6,709 |
| Feb 11, 2026 | 810.00 | 810.00 | 801.00 | 810.00 | 810.00 | 0.25% | 5,089 |
| Feb 10, 2026 | 814.00 | 815.00 | 806.00 | 808.00 | 808.00 | -0.37% | 2,605 |
| Feb 9, 2026 | 812.00 | 814.00 | 801.00 | 811.00 | 811.00 | 0.12% | 3,028 |
| Feb 6, 2026 | 806.00 | 812.00 | 797.00 | 810.00 | 810.00 | 0.75% | 6,355 |
| Feb 5, 2026 | 806.00 | 808.00 | 798.00 | 804.00 | 804.00 | -0.50% | 4,386 |
| Feb 4, 2026 | 798.00 | 809.00 | 798.00 | 808.00 | 808.00 | 1.51% | 7,614 |
| Feb 3, 2026 | 794.00 | 803.00 | 789.00 | 796.00 | 796.00 | 0.63% | 6,546 |
| Feb 2, 2026 | 786.00 | 797.00 | 784.00 | 791.00 | 791.00 | 1.15% | 5,236 |
| Jan 30, 2026 | 776.00 | 787.00 | 774.00 | 782.00 | 782.00 | 0.77% | 4,637 |
| Jan 29, 2026 | 769.00 | 784.00 | 764.00 | 776.00 | 776.00 | 3.74% | 9,806 |
| Jan 28, 2026 | 749.00 | 752.00 | 744.00 | 748.00 | 748.00 | -1.06% | 5,004 |
| Jan 27, 2026 | 742.00 | 761.00 | 737.00 | 756.00 | 756.00 | 2.02% | 7,100 |
| Jan 26, 2026 | 741.00 | 747.00 | 731.00 | 741.00 | 741.00 | -0.54% | 5,662 |
| Jan 23, 2026 | 746.00 | 746.00 | 736.00 | 745.00 | 745.00 | 0.13% | 5,429 |
| Jan 22, 2026 | 737.00 | 750.00 | 736.00 | 744.00 | 744.00 | 2.20% | 5,110 |
| Jan 21, 2026 | 731.00 | 740.00 | 726.00 | 728.00 | 728.00 | -0.14% | 6,220 |
| Jan 20, 2026 | 731.00 | 738.00 | 727.00 | 729.00 | 729.00 | -0.27% | 5,554 |
| Jan 19, 2026 | 726.00 | 731.00 | 724.00 | 731.00 | 731.00 | -0.41% | 3,914 |
| Jan 16, 2026 | 746.00 | 747.00 | 734.00 | 734.00 | 734.00 | -1.87% | 5,368 |
| Jan 15, 2026 | 738.00 | 748.00 | 732.00 | 748.00 | 748.00 | 1.49% | 5,503 |
| Jan 14, 2026 | 742.00 | 743.00 | 731.00 | 737.00 | 737.00 | -0.67% | 5,236 |
| Jan 13, 2026 | 746.00 | 750.00 | 730.00 | 742.00 | 742.00 | -0.54% | 6,753 |
| Jan 12, 2026 | 752.00 | 758.00 | 737.00 | 746.00 | 746.00 | -0.53% | 3,383 |
| Jan 9, 2026 | 736.00 | 751.00 | 735.00 | 750.00 | 750.00 | 1.63% | 6,697 |
| Jan 8, 2026 | 730.00 | 740.00 | 726.00 | 738.00 | 738.00 | 0.96% | 5,253 |
| Jan 7, 2026 | 727.00 | 735.00 | 722.00 | 731.00 | 731.00 | 0.69% | 5,769 |
| Jan 6, 2026 | 718.00 | 726.00 | 713.00 | 726.00 | 726.00 | 1.54% | 4,944 |
| Jan 5, 2026 | 731.00 | 731.00 | 707.00 | 715.00 | 715.00 | -2.72% | 5,577 |
| Dec 30, 2025 | 728.00 | 735.00 | 726.00 | 735.00 | 735.00 | - | 4,607 |
| Dec 29, 2025 | 729.00 | 736.00 | 727.00 | 735.00 | 735.00 | 0.82% | 3,114 |
| Dec 23, 2025 | 735.00 | 735.00 | 723.00 | 729.00 | 729.00 | -0.95% | 4,401 |
| Dec 22, 2025 | 738.00 | 740.00 | 726.00 | 736.00 | 736.00 | -0.27% | 6,097 |
| Dec 19, 2025 | 746.00 | 752.00 | 738.00 | 738.00 | 738.00 | -1.07% | 18,516 |
| Dec 18, 2025 | 733.00 | 746.00 | 732.00 | 746.00 | 746.00 | 2.05% | 6,532 |
| Dec 17, 2025 | 719.00 | 731.00 | 719.00 | 731.00 | 731.00 | 0.83% | 4,683 |
| Dec 16, 2025 | 720.00 | 728.00 | 718.00 | 725.00 | 725.00 | 0.69% | 4,886 |
| Dec 15, 2025 | 712.00 | 722.00 | 711.00 | 720.00 | 720.00 | 1.12% | 5,410 |
| Dec 12, 2025 | 709.00 | 715.00 | 702.00 | 712.00 | 712.00 | 0.56% | 3,709 |
| Dec 11, 2025 | 705.00 | 715.00 | 705.00 | 708.00 | 708.00 | - | 4,829 |
| Dec 10, 2025 | 706.00 | 710.00 | 702.00 | 708.00 | 708.00 | -0.14% | 3,682 |
| Dec 9, 2025 | 714.00 | 716.00 | 700.00 | 709.00 | 709.00 | -1.80% | 7,159 |
| Dec 8, 2025 | 729.00 | 729.00 | 717.00 | 722.00 | 722.00 | -0.82% | 2,696 |
| Dec 5, 2025 | 724.00 | 731.00 | 723.00 | 728.00 | 728.00 | -0.14% | 2,529 |
| Dec 4, 2025 | 722.00 | 729.00 | 719.00 | 729.00 | 729.00 | 0.55% | 3,217 |
| Dec 3, 2025 | 725.00 | 730.00 | 721.00 | 725.00 | 725.00 | - | 2,987 |
| Dec 2, 2025 | 730.00 | 735.00 | 721.00 | 725.00 | 725.00 | -0.96% | 3,418 |
| Dec 1, 2025 | 725.00 | 737.00 | 724.00 | 732.00 | 732.00 | 0.97% | 6,600 |
| Nov 28, 2025 | 718.00 | 726.00 | 717.00 | 725.00 | 725.00 | 0.69% | 6,350 |
| Nov 27, 2025 | 724.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.14% | 2,468 |
| Nov 26, 2025 | 740.00 | 742.00 | 710.00 | 719.00 | 719.00 | -3.62% | 10,510 |
| Nov 25, 2025 | 720.00 | 747.00 | 720.00 | 746.00 | 746.00 | 3.76% | 8,056 |
| Nov 24, 2025 | 715.00 | 724.00 | 715.00 | 719.00 | 719.00 | -0.28% | 6,916 |
| Nov 21, 2025 | 707.00 | 721.00 | 707.00 | 721.00 | 721.00 | 1.84% | 2,720 |
| Nov 20, 2025 | 714.00 | 714.00 | 706.00 | 708.00 | 708.00 | -0.84% | 2,523 |
| Nov 19, 2025 | 711.00 | 722.00 | 710.00 | 714.00 | 714.00 | 0.71% | 11,679 |
| Nov 18, 2025 | 707.00 | 712.00 | 707.00 | 709.00 | 709.00 | -0.56% | 2,188 |
| Nov 17, 2025 | 712.00 | 715.00 | 707.00 | 713.00 | 713.00 | 0.14% | 2,740 |
| Nov 14, 2025 | 722.00 | 724.00 | 711.00 | 712.00 | 712.00 | -1.93% | 2,926 |
| Nov 13, 2025 | 730.00 | 733.00 | 722.00 | 726.00 | 726.00 | -0.68% | 2,337 |
| Nov 12, 2025 | 729.00 | 732.00 | 726.00 | 731.00 | 731.00 | 0.55% | 2,794 |
| Nov 11, 2025 | 723.00 | 729.00 | 720.00 | 727.00 | 727.00 | 0.69% | 6,638 |
| Nov 10, 2025 | 726.00 | 727.00 | 720.00 | 722.00 | 722.00 | 0.14% | 2,423 |
| Nov 7, 2025 | 715.00 | 724.00 | 714.00 | 721.00 | 721.00 | 0.28% | 3,851 |
| Nov 6, 2025 | 720.00 | 721.00 | 715.00 | 719.00 | 719.00 | -0.14% | 3,269 |
| Nov 5, 2025 | 715.00 | 722.00 | 714.00 | 720.00 | 720.00 | 0.28% | 2,242 |
| Nov 4, 2025 | 711.00 | 718.00 | 707.00 | 718.00 | 718.00 | 1.13% | 5,701 |
| Nov 3, 2025 | 715.00 | 716.00 | 710.00 | 710.00 | 710.00 | -0.70% | 2,855 |
| Oct 31, 2025 | 726.00 | 729.00 | 715.00 | 715.00 | 715.00 | -1.52% | 3,916 |
| Oct 30, 2025 | 738.00 | 739.00 | 726.00 | 726.00 | 726.00 | -1.63% | 5,821 |
| Oct 29, 2025 | 742.00 | 746.00 | 738.00 | 738.00 | 738.00 | -0.14% | 3,287 |
| Oct 28, 2025 | 742.00 | 747.00 | 739.00 | 739.00 | 739.00 | -0.54% | 4,307 |
| Oct 27, 2025 | 746.00 | 748.00 | 740.00 | 743.00 | 743.00 | -0.40% | 2,715 |
| Oct 24, 2025 | 753.00 | 755.00 | 745.00 | 746.00 | 746.00 | -0.80% | 2,086 |
| Oct 23, 2025 | 747.00 | 755.00 | 747.00 | 752.00 | 752.00 | 0.13% | 3,290 |
| Oct 22, 2025 | 746.00 | 752.00 | 741.00 | 751.00 | 751.00 | 0.81% | 4,816 |
| Oct 21, 2025 | 744.00 | 748.00 | 741.00 | 745.00 | 745.00 | 0.13% | 4,449 |
| Oct 20, 2025 | 739.00 | 747.00 | 735.00 | 744.00 | 744.00 | 0.81% | 7,150 |
| Oct 17, 2025 | 737.00 | 740.00 | 729.00 | 738.00 | 738.00 | 0.41% | 3,071 |
| Oct 16, 2025 | 728.00 | 741.00 | 728.00 | 735.00 | 735.00 | 1.52% | 5,123 |
| Oct 15, 2025 | 722.00 | 728.00 | 721.00 | 724.00 | 724.00 | 0.14% | 2,630 |
| Oct 14, 2025 | 725.00 | 731.00 | 721.00 | 723.00 | 723.00 | -0.28% | 3,063 |
| Oct 13, 2025 | 733.00 | 740.00 | 725.00 | 725.00 | 725.00 | -1.36% | 3,126 |
| Oct 10, 2025 | 736.00 | 745.00 | 729.00 | 735.00 | 735.00 | -0.27% | 6,639 |