Emmi AG(CH:EMMN)
CHFÂ 959.00-16.00 (-1.64%)
CH:EMMN
Emmi AG historical prices
CHFÂ 959.00
At close:-16.00 (-1.64%)
Want to see CH:EMMN full AI Analyst Report?
Emmi AG (EMMN) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 968.00 | 971.00 | 956.00 | 959.00 | 959.00 | -1.64% | 4,093 | 1.11 |
| Nov 10, 2026 | 965.00 | 977.00 | 963.00 | 975.00 | 975.00 | +1.14% | 2,773 | 0.75 |
| Nov 09, 2026 | 959.00 | 971.00 | 948.00 | 963.00 | 963.00 | -0.10% | 4,373 | 1.18 |
| Nov 06, 2026 | 950.00 | 972.00 | 947.00 | 964.00 | 964.00 | -1.33% | 4,095 | 1.12 |
| Nov 05, 2026 | 960.00 | 983.00 | 960.00 | 977.00 | 977.00 | +2.20% | 7,710 | 2.16 |
| Nov 04, 2026 | 947.00 | 965.00 | 940.00 | 956.00 | 956.00 | +0.63% | 5,958 | 1.70 |
| Nov 03, 2026 | 948.00 | 952.00 | 944.00 | 950.00 | 950.00 | +0.42% | 3,834 | 1.10 |
| Nov 02, 2026 | 931.00 | 946.00 | 927.00 | 946.00 | 946.00 | +1.61% | 3,023 | 0.87 |
| Oct 30, 2026 | 919.00 | 931.00 | 916.00 | 931.00 | 931.00 | +1.75% | 2,508 | 0.72 |
| Oct 29, 2026 | 925.00 | 928.00 | 910.00 | 915.00 | 915.00 | -0.97% | 4,245 | 1.21 |
| Oct 28, 2026 | 913.00 | 925.00 | 909.00 | 924.00 | 924.00 | +0.76% | 2,929 | 0.81 |
| Oct 27, 2026 | 917.00 | 921.00 | 908.00 | 917.00 | 917.00 | -0.54% | 2,874 | 0.79 |
| Oct 26, 2026 | 922.00 | 924.00 | 910.00 | 922.00 | 922.00 | +0.11% | 2,385 | 0.65 |
| Oct 23, 2026 | 920.00 | 921.00 | 913.00 | 921.00 | 921.00 | +0.11% | 2,097 | 0.56 |
| Oct 22, 2026 | 906.00 | 921.00 | 905.00 | 920.00 | 920.00 | +0.99% | 2,369 | 0.63 |
| Oct 21, 2026 | 904.00 | 914.00 | 904.00 | 911.00 | 911.00 | 0.00% | 2,160 | 0.56 |
| Oct 20, 2026 | 912.00 | 920.00 | 910.00 | 911.00 | 911.00 | -0.11% | 3,789 | 0.96 |
| Oct 19, 2026 | 905.00 | 912.00 | 894.00 | 912.00 | 912.00 | +0.55% | 2,632 | 0.66 |
| Oct 16, 2026 | 900.00 | 909.00 | 888.00 | 907.00 | 907.00 | +0.11% | 3,016 | 0.70 |
| Oct 15, 2026 | 898.00 | 912.00 | 897.00 | 906.00 | 906.00 | +1.46% | 4,964 | 1.15 |
| Oct 14, 2026 | 859.00 | 896.00 | 859.00 | 893.00 | 893.00 | +1.13% | 3,178 | 0.72 |
| Oct 13, 2026 | 873.00 | 890.00 | 869.00 | 883.00 | 883.00 | +1.85% | 2,789 | 0.61 |
| Oct 12, 2026 | 869.00 | 869.00 | 850.00 | 867.00 | 867.00 | +0.93% | 4,124 | 0.90 |
| Oct 09, 2026 | 861.00 | 874.00 | 857.00 | 859.00 | 859.00 | -0.23% | 1,940 | 0.42 |
| Oct 08, 2026 | 854.00 | 881.00 | 854.00 | 861.00 | 861.00 | +2.50% | 5,455 | 1.19 |
| Oct 07, 2026 | 850.00 | 850.00 | 838.00 | 840.00 | 840.00 | 0.00% | 1,322 | 0.29 |
| Oct 06, 2026 | 835.00 | 848.00 | 834.00 | 840.00 | 840.00 | +0.48% | 2,092 | 0.45 |
| Oct 05, 2026 | 839.00 | 846.00 | 835.00 | 836.00 | 836.00 | -0.36% | 1,330 | 0.28 |
| Oct 02, 2026 | 840.00 | 857.00 | 835.00 | 839.00 | 839.00 | 0.00% | 1,768 | 0.37 |
| Oct 01, 2026 | 855.00 | 856.00 | 838.00 | 839.00 | 839.00 | -1.87% | 4,942 | 1.04 |
| Sep 30, 2026 | 856.00 | 868.00 | 855.00 | 855.00 | 855.00 | -0.35% | 4,724 | 1.01 |
| Sep 29, 2026 | 858.00 | 860.00 | 840.00 | 858.00 | 858.00 | -0.12% | 7,701 | 1.66 |
| Sep 28, 2026 | 854.00 | 867.00 | 851.00 | 859.00 | 859.00 | +2.14% | 7,021 | 1.52 |
| Sep 25, 2026 | 835.00 | 849.00 | 833.00 | 841.00 | 841.00 | +0.72% | 5,271 | 1.14 |
| Sep 24, 2026 | 832.00 | 839.00 | 824.00 | 835.00 | 835.00 | +0.36% | 1,848 | 0.40 |
| Sep 23, 2026 | 843.00 | 848.00 | 831.00 | 832.00 | 832.00 | -1.19% | 2,943 | 0.63 |
| Sep 22, 2026 | 834.00 | 850.00 | 825.00 | 842.00 | 842.00 | +1.32% | 5,397 | 1.16 |
| Sep 21, 2026 | 841.00 | 841.00 | 825.00 | 831.00 | 831.00 | +0.12% | 5,923 | 1.27 |
| Sep 18, 2026 | 826.00 | 832.00 | 823.00 | 830.00 | 830.00 | 0.00% | 11,307 | 2.49 |
| Sep 17, 2026 | 821.00 | 834.00 | 821.00 | 830.00 | 830.00 | +0.61% | 3,309 | 0.73 |
| Sep 16, 2026 | 844.00 | 844.00 | 825.00 | 825.00 | 825.00 | -1.20% | 3,138 | 0.68 |
| Sep 15, 2026 | 841.00 | 843.00 | 830.00 | 835.00 | 835.00 | -0.60% | 1,860 | 0.40 |
| Sep 14, 2026 | 832.00 | 850.00 | 829.00 | 840.00 | 840.00 | +1.08% | 3,143 | 0.67 |
| Sep 11, 2026 | 839.00 | 840.00 | 830.00 | 831.00 | 831.00 | -0.36% | 1,634 | 0.35 |
| Sep 10, 2026 | 833.00 | 841.00 | 833.00 | 834.00 | 834.00 | -0.24% | 1,567 | 0.33 |
| Sep 09, 2026 | 843.00 | 845.00 | 835.00 | 836.00 | 836.00 | -1.18% | 1,920 | 0.40 |
| Sep 08, 2026 | 835.00 | 853.00 | 834.00 | 846.00 | 846.00 | +1.56% | 3,032 | 0.63 |
| Sep 07, 2026 | 830.00 | 838.00 | 830.00 | 833.00 | 833.00 | -0.36% | 1,431 | 0.29 |
| Sep 04, 2026 | 839.00 | 839.00 | 830.00 | 836.00 | 836.00 | -0.36% | 3,237 | 0.67 |
| Sep 03, 2026 | 840.00 | 846.00 | 833.00 | 839.00 | 839.00 | 0.00% | 2,504 | 0.52 |
