Emmi AG (SWX:EMMN)
Switzerland
· Delayed Price · Currency is CHF 728.00
-1.00 (-0.14%)
At close: Dec 5, 2025
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 724.00 | 731.00 | 724.00 | 727.00 | - | -0.27% | 515 |
| 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 |
| Oct 9, 2025 | 724.00 | 743.00 | 723.00 | 737.00 | 737.00 | 4.54% | 10,890 |
| Oct 8, 2025 | 704.00 | 709.00 | 700.00 | 705.00 | 705.00 | 0.57% | 4,499 |
| Oct 7, 2025 | 696.00 | 705.00 | 696.00 | 701.00 | 701.00 | 0.57% | 5,057 |
| Oct 6, 2025 | 694.00 | 697.00 | 689.00 | 697.00 | 697.00 | 0.14% | 4,813 |
| Oct 3, 2025 | 694.00 | 700.00 | 690.00 | 696.00 | 696.00 | 0.58% | 4,941 |
| Oct 2, 2025 | 694.00 | 698.00 | 687.00 | 692.00 | 692.00 | -0.43% | 6,488 |
| Oct 1, 2025 | 686.00 | 695.00 | 686.00 | 695.00 | 695.00 | 1.16% | 6,548 |
| Sep 30, 2025 | 681.00 | 688.00 | 676.00 | 687.00 | 687.00 | 1.03% | 8,573 |
| Sep 29, 2025 | 679.00 | 685.00 | 676.00 | 680.00 | 680.00 | - | 5,038 |
| Sep 26, 2025 | 685.00 | 689.00 | 678.00 | 680.00 | 680.00 | -0.73% | 3,810 |
| Sep 25, 2025 | 692.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.44% | 4,236 |
| Sep 24, 2025 | 701.00 | 701.00 | 691.00 | 695.00 | 695.00 | -0.57% | 5,560 |
| Sep 23, 2025 | 701.00 | 708.00 | 696.00 | 699.00 | 699.00 | -0.43% | 7,392 |
| Sep 22, 2025 | 710.00 | 713.00 | 701.00 | 702.00 | 702.00 | -0.85% | 4,341 |
| Sep 19, 2025 | 712.00 | 717.00 | 708.00 | 708.00 | 708.00 | -0.70% | 7,672 |
| Sep 18, 2025 | 715.00 | 719.00 | 707.00 | 713.00 | 713.00 | -0.56% | 4,357 |
| Sep 17, 2025 | 720.00 | 722.00 | 715.00 | 717.00 | 717.00 | -0.28% | 5,423 |
| Sep 16, 2025 | 723.00 | 724.00 | 718.00 | 719.00 | 719.00 | -0.42% | 4,459 |
| Sep 15, 2025 | 731.00 | 733.00 | 722.00 | 722.00 | 722.00 | -0.96% | 4,702 |
| Sep 12, 2025 | 731.00 | 735.00 | 728.00 | 729.00 | 729.00 | -0.14% | 3,027 |
| Sep 11, 2025 | 733.00 | 736.00 | 727.00 | 730.00 | 730.00 | 0.14% | 7,126 |
| Sep 10, 2025 | 739.00 | 742.00 | 728.00 | 729.00 | 729.00 | -0.55% | 4,205 |
| Sep 9, 2025 | 733.00 | 738.00 | 730.00 | 733.00 | 733.00 | - | 10,600 |
| Sep 8, 2025 | 738.00 | 740.00 | 728.00 | 733.00 | 733.00 | -0.95% | 4,223 |
| Sep 5, 2025 | 742.00 | 743.00 | 736.00 | 740.00 | 740.00 | - | 5,377 |
| Sep 4, 2025 | 742.00 | 752.00 | 739.00 | 740.00 | 740.00 | - | 7,413 |
| Sep 3, 2025 | 732.00 | 740.00 | 728.00 | 740.00 | 740.00 | 1.23% | 7,420 |
| Sep 2, 2025 | 742.00 | 744.00 | 731.00 | 731.00 | 731.00 | -1.62% | 5,166 |
| Sep 1, 2025 | 755.00 | 755.00 | 742.00 | 743.00 | 743.00 | -0.40% | 3,505 |
| Aug 29, 2025 | 758.00 | 763.00 | 746.00 | 746.00 | 746.00 | -1.06% | 3,919 |
| Aug 28, 2025 | 753.00 | 759.00 | 750.00 | 754.00 | 754.00 | 0.40% | 3,952 |
| Aug 27, 2025 | 760.00 | 764.00 | 751.00 | 751.00 | 751.00 | -0.79% | 2,550 |
| Aug 26, 2025 | 759.00 | 769.00 | 756.00 | 757.00 | 757.00 | -0.39% | 5,108 |
| Aug 25, 2025 | 764.00 | 768.00 | 759.00 | 760.00 | 760.00 | -0.78% | 1,989 |
| Aug 22, 2025 | 771.00 | 774.00 | 765.00 | 766.00 | 766.00 | -1.16% | 4,214 |
| Aug 21, 2025 | 775.00 | 780.00 | 772.00 | 775.00 | 775.00 | -0.26% | 4,086 |
| Aug 20, 2025 | 760.00 | 779.00 | 753.00 | 777.00 | 777.00 | 7.32% | 13,399 |
| Aug 19, 2025 | 721.00 | 732.00 | 721.00 | 724.00 | 724.00 | 0.42% | 8,046 |
| Aug 18, 2025 | 722.00 | 725.00 | 717.00 | 721.00 | 721.00 | - | 6,222 |
| Aug 15, 2025 | 724.00 | 728.00 | 720.00 | 721.00 | 721.00 | -0.41% | 2,988 |
| Aug 14, 2025 | 729.00 | 731.00 | 722.00 | 724.00 | 724.00 | -0.55% | 3,770 |
| Aug 13, 2025 | 738.00 | 738.00 | 725.00 | 728.00 | 728.00 | -0.55% | 3,431 |
| Aug 12, 2025 | 732.00 | 734.00 | 726.00 | 732.00 | 732.00 | 0.27% | 2,851 |
| Aug 11, 2025 | 736.00 | 739.00 | 729.00 | 730.00 | 730.00 | -0.68% | 6,969 |
| Aug 8, 2025 | 735.00 | 739.00 | 731.00 | 735.00 | 735.00 | 0.14% | 2,110 |
| Aug 7, 2025 | 729.00 | 740.00 | 726.00 | 734.00 | 734.00 | 0.55% | 2,740 |
| Aug 6, 2025 | 731.00 | 736.00 | 723.00 | 730.00 | 730.00 | -0.68% | 2,953 |
| Aug 5, 2025 | 735.00 | 737.00 | 730.00 | 735.00 | 735.00 | 0.41% | 3,258 |
| Aug 4, 2025 | 728.00 | 735.00 | 725.00 | 732.00 | 732.00 | -1.21% | 4,669 |
| Jul 31, 2025 | 739.00 | 746.00 | 737.00 | 741.00 | 741.00 | - | 5,149 |
| Jul 30, 2025 | 749.00 | 751.00 | 739.00 | 741.00 | 741.00 | -1.07% | 4,642 |
| Jul 29, 2025 | 746.00 | 751.00 | 745.00 | 749.00 | 749.00 | - | 1,963 |
| Jul 28, 2025 | 756.00 | 756.00 | 746.00 | 749.00 | 749.00 | -0.53% | 2,506 |
| Jul 25, 2025 | 760.00 | 760.00 | 748.00 | 753.00 | 753.00 | -0.66% | 2,889 |
| Jul 24, 2025 | 755.00 | 760.00 | 750.00 | 758.00 | 758.00 | 0.53% | 3,587 |
| Jul 23, 2025 | 759.00 | 760.00 | 752.00 | 754.00 | 754.00 | -0.13% | 2,805 |
| Jul 22, 2025 | 753.00 | 755.00 | 744.00 | 755.00 | 755.00 | 0.27% | 6,168 |
| Jul 21, 2025 | 755.00 | 761.00 | 750.00 | 753.00 | 753.00 | -0.53% | 2,878 |
| Jul 18, 2025 | 757.00 | 759.00 | 752.00 | 757.00 | 757.00 | 0.40% | 2,452 |