Emmi AG (SWX:EMMN)
Switzerland
· Delayed Price · Currency is CHF 797.00
-2.00 (-0.25%)
Apr 29, 2026, 2:43 PM CET
Emmi AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,176 |
| 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 | -3.50% | 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 |
| Mar 16, 2026 | 809.00 | 822.00 | 806.00 | 813.00 | 795.82 | 0.49% | 3,699 |
| Mar 13, 2026 | 796.00 | 809.00 | 792.00 | 809.00 | 791.90 | 1.51% | 1,696 |
| Mar 12, 2026 | 789.00 | 803.00 | 789.00 | 797.00 | 780.16 | 0.63% | 3,640 |
| Mar 11, 2026 | 802.00 | 802.00 | 784.00 | 792.00 | 775.26 | -1.12% | 2,622 |
| Mar 10, 2026 | 816.00 | 816.00 | 792.00 | 801.00 | 784.07 | -1.23% | 3,908 |
| Mar 9, 2026 | 808.00 | 811.00 | 795.00 | 811.00 | 793.86 | -0.73% | 3,087 |
| Mar 6, 2026 | 810.00 | 820.00 | 800.00 | 817.00 | 799.73 | 0.49% | 4,614 |
| Mar 5, 2026 | 804.00 | 813.00 | 797.00 | 813.00 | 795.82 | 0.74% | 4,650 |
| Mar 4, 2026 | 811.00 | 823.00 | 803.00 | 807.00 | 789.94 | -0.62% | 4,164 |
| Mar 3, 2026 | 804.00 | 820.00 | 801.00 | 812.00 | 794.84 | 1.12% | 5,463 |
| Mar 2, 2026 | 795.00 | 809.00 | 790.00 | 803.00 | 786.03 | -0.86% | 4,231 |
| Feb 27, 2026 | 821.00 | 823.00 | 807.00 | 810.00 | 792.88 | -1.58% | 5,658 |
| Feb 26, 2026 | 809.00 | 829.00 | 804.00 | 823.00 | 805.61 | 2.49% | 8,260 |
| Feb 25, 2026 | 807.00 | 815.00 | 802.00 | 803.00 | 786.03 | -1.47% | 4,503 |
| Feb 24, 2026 | 808.00 | 825.00 | 801.00 | 815.00 | 797.77 | 1.88% | 6,130 |
| Feb 23, 2026 | 817.00 | 817.00 | 793.00 | 800.00 | 783.09 | -2.08% | 4,301 |
| Feb 20, 2026 | 807.00 | 819.00 | 802.00 | 817.00 | 799.73 | 1.49% | 4,836 |
| Feb 19, 2026 | 795.00 | 806.00 | 795.00 | 805.00 | 787.99 | 1.00% | 3,375 |
| Feb 18, 2026 | 810.00 | 810.00 | 796.00 | 797.00 | 780.16 | -0.75% | 2,579 |
| Feb 17, 2026 | 811.00 | 814.00 | 800.00 | 803.00 | 786.03 | -0.74% | 2,903 |
| Feb 16, 2026 | 807.00 | 815.00 | 807.00 | 809.00 | 791.90 | 0.12% | 1,819 |
| Feb 13, 2026 | 805.00 | 819.00 | 801.00 | 808.00 | 790.92 | 0.25% | 4,700 |
| Feb 12, 2026 | 808.00 | 814.00 | 788.00 | 806.00 | 788.96 | -0.49% | 6,709 |
| Feb 11, 2026 | 810.00 | 810.00 | 801.00 | 810.00 | 792.88 | 0.25% | 5,089 |
| Feb 10, 2026 | 814.00 | 815.00 | 806.00 | 808.00 | 790.92 | -0.37% | 2,605 |
| Feb 9, 2026 | 812.00 | 814.00 | 801.00 | 811.00 | 793.86 | 0.12% | 3,028 |
| Feb 6, 2026 | 806.00 | 812.00 | 797.00 | 810.00 | 792.88 | 0.75% | 6,355 |
| Feb 5, 2026 | 806.00 | 808.00 | 798.00 | 804.00 | 787.01 | -0.50% | 4,386 |
| Feb 4, 2026 | 798.00 | 809.00 | 798.00 | 808.00 | 790.92 | 1.51% | 7,614 |
| Feb 3, 2026 | 794.00 | 803.00 | 789.00 | 796.00 | 779.18 | 0.63% | 6,546 |
| Feb 2, 2026 | 786.00 | 797.00 | 784.00 | 791.00 | 774.28 | 1.15% | 5,236 |
| Jan 30, 2026 | 776.00 | 787.00 | 774.00 | 782.00 | 765.47 | 0.77% | 4,637 |
| Jan 29, 2026 | 769.00 | 784.00 | 764.00 | 776.00 | 759.60 | 3.74% | 9,806 |
| Jan 28, 2026 | 749.00 | 752.00 | 744.00 | 748.00 | 732.19 | -1.06% | 5,004 |
| Jan 27, 2026 | 742.00 | 761.00 | 737.00 | 756.00 | 740.02 | 2.02% | 7,100 |
| Jan 26, 2026 | 741.00 | 747.00 | 731.00 | 741.00 | 725.34 | -0.54% | 5,662 |
| Jan 23, 2026 | 746.00 | 746.00 | 736.00 | 745.00 | 729.25 | 0.13% | 5,429 |
| Jan 22, 2026 | 737.00 | 750.00 | 736.00 | 744.00 | 728.28 | 2.20% | 5,110 |
| Jan 21, 2026 | 731.00 | 740.00 | 726.00 | 728.00 | 712.61 | -0.14% | 6,220 |
| Jan 20, 2026 | 731.00 | 738.00 | 727.00 | 729.00 | 713.59 | -0.27% | 5,554 |
| Jan 19, 2026 | 726.00 | 731.00 | 724.00 | 731.00 | 715.55 | -0.41% | 3,914 |
| Jan 16, 2026 | 746.00 | 747.00 | 734.00 | 734.00 | 718.49 | -1.87% | 5,368 |
| Jan 15, 2026 | 738.00 | 748.00 | 732.00 | 748.00 | 732.19 | 1.49% | 5,503 |
| Jan 14, 2026 | 742.00 | 743.00 | 731.00 | 737.00 | 721.42 | -0.67% | 5,236 |
| Jan 13, 2026 | 746.00 | 750.00 | 730.00 | 742.00 | 726.32 | -0.54% | 6,753 |
| Jan 12, 2026 | 752.00 | 758.00 | 737.00 | 746.00 | 730.23 | -0.53% | 3,383 |
| Jan 9, 2026 | 736.00 | 751.00 | 735.00 | 750.00 | 734.15 | 1.63% | 6,697 |
| Jan 8, 2026 | 730.00 | 740.00 | 726.00 | 738.00 | 722.40 | 0.96% | 5,253 |
| Jan 7, 2026 | 727.00 | 735.00 | 722.00 | 731.00 | 715.55 | 0.69% | 5,769 |
| Jan 6, 2026 | 718.00 | 726.00 | 713.00 | 726.00 | 710.66 | 1.54% | 4,944 |
| Jan 5, 2026 | 731.00 | 731.00 | 707.00 | 715.00 | 699.89 | -2.72% | 5,577 |
| Dec 30, 2025 | 728.00 | 735.00 | 726.00 | 735.00 | 719.47 | - | 4,607 |
| Dec 29, 2025 | 729.00 | 736.00 | 727.00 | 735.00 | 719.47 | 0.82% | 3,114 |
| Dec 23, 2025 | 735.00 | 735.00 | 723.00 | 729.00 | 713.59 | -0.95% | 4,401 |
| Dec 22, 2025 | 738.00 | 740.00 | 726.00 | 736.00 | 720.44 | -0.27% | 6,097 |
| Dec 19, 2025 | 746.00 | 752.00 | 738.00 | 738.00 | 722.40 | -1.07% | 18,516 |
| Dec 18, 2025 | 733.00 | 746.00 | 732.00 | 746.00 | 730.23 | 2.05% | 6,532 |
| Dec 17, 2025 | 719.00 | 731.00 | 719.00 | 731.00 | 715.55 | 0.83% | 4,683 |
| Dec 16, 2025 | 720.00 | 728.00 | 718.00 | 725.00 | 709.68 | 0.69% | 4,886 |
| Dec 15, 2025 | 712.00 | 722.00 | 711.00 | 720.00 | 704.78 | 1.12% | 5,410 |
| Dec 12, 2025 | 709.00 | 715.00 | 702.00 | 712.00 | 696.95 | 0.56% | 3,709 |
| Dec 11, 2025 | 705.00 | 715.00 | 705.00 | 708.00 | 693.04 | - | 4,829 |
| Dec 10, 2025 | 706.00 | 710.00 | 702.00 | 708.00 | 693.04 | -0.14% | 3,682 |
| Dec 9, 2025 | 714.00 | 716.00 | 700.00 | 709.00 | 694.02 | -1.80% | 7,159 |
| Dec 8, 2025 | 729.00 | 729.00 | 717.00 | 722.00 | 706.74 | -0.82% | 2,696 |
| Dec 5, 2025 | 724.00 | 731.00 | 723.00 | 728.00 | 712.61 | -0.14% | 2,529 |
| Dec 4, 2025 | 722.00 | 729.00 | 719.00 | 729.00 | 713.59 | 0.55% | 3,217 |
| Dec 3, 2025 | 725.00 | 730.00 | 721.00 | 725.00 | 709.68 | - | 2,987 |
| Dec 2, 2025 | 730.00 | 735.00 | 721.00 | 725.00 | 709.68 | -0.96% | 3,418 |
| Dec 1, 2025 | 725.00 | 737.00 | 724.00 | 732.00 | 716.53 | 0.97% | 6,600 |
| Nov 28, 2025 | 718.00 | 726.00 | 717.00 | 725.00 | 709.68 | 0.69% | 6,350 |