tiprankstipranks
Trending News
More News >
Emmi AG (CH:EMMN)
:EMMN
Switzerland Market

Emmi AG (EMMN) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
831.00
835.00
823.00
832.00
832.00
+0.36%
3,367
0.93
Jun 10, 2025
830.00
836.00
829.00
829.00
829.00
-0.48%
1,775
0.49
Jun 06, 2025
830.00
836.00
826.00
833.00
833.00
+0.85%
1,498
0.41
Jun 05, 2025
815.00
831.00
809.00
826.00
826.00
+1.47%
3,096
0.84
Jun 04, 2025
811.00
823.00
811.00
814.00
814.00
-0.37%
2,066
0.54
Jun 03, 2025
820.00
823.00
812.00
817.00
817.00
-0.73%
2,739
0.70
Jun 02, 2025
835.00
835.00
820.00
823.00
823.00
-1.56%
3,776
0.97
May 30, 2025
843.00
844.00
831.00
836.00
836.00
+0.72%
6,630
1.71
May 28, 2025
840.00
844.00
830.00
830.00
830.00
-1.31%
2,309
0.59
May 27, 2025
832.00
842.00
832.00
841.00
841.00
+1.08%
2,179
0.55
May 26, 2025
835.00
837.00
828.00
832.00
832.00
-0.36%
2,196
0.55
May 23, 2025
823.00
836.00
823.00
835.00
835.00
+1.46%
3,231
0.81
May 22, 2025
829.00
829.00
815.00
823.00
823.00
-0.36%
2,513
0.63
May 21, 2025
827.00
829.00
821.00
826.00
826.00
0.00%
2,677
0.66
May 20, 2025
824.00
828.00
815.00
826.00
826.00
+0.24%
3,731
0.92
May 19, 2025
817.00
824.00
808.00
824.00
824.00
+1.23%
3,578
0.89
May 16, 2025
812.00
819.00
809.00
814.00
814.00
+0.37%
2,658
0.66
May 15, 2025
799.00
811.00
799.00
811.00
811.00
+1.00%
2,745
0.68
May 14, 2025
806.00
810.00
797.00
803.00
803.00
-0.50%
3,416
0.84
May 13, 2025
810.00
819.00
806.00
807.00
807.00
-0.74%
3,525
0.87
May 12, 2025
816.00
819.00
809.00
813.00
813.00
-0.37%
3,237
0.80
May 09, 2025
812.00
816.00
805.00
816.00
816.00
+1.12%
4,550
1.13
May 08, 2025
810.00
816.00
807.00
807.00
807.00
-0.12%
2,106
0.52
May 07, 2025
807.00
818.00
807.00
808.00
808.00
+0.12%
3,694
0.91
May 06, 2025
809.00
810.00
802.00
807.00
807.00
-0.25%
1,469
0.36
May 05, 2025
809.00
811.00
804.00
809.00
809.00
+0.25%
1,505
0.36
May 02, 2025
809.00
809.00
800.00
807.00
807.00
-0.25%
4,339
1.04
Apr 30, 2025
795.00
809.00
795.00
809.00
809.00
+2.28%
3,287
0.78
Apr 29, 2025
788.00
791.00
786.00
791.00
791.00
+0.76%
4,355
1.03
Apr 28, 2025
785.00
800.00
779.00
785.00
785.00
-0.38%
4,443
1.03
Apr 25, 2025
803.00
803.00
782.00
788.00
788.00
+0.77%
3,181
0.72
Apr 24, 2025
780.00
783.00
769.00
782.00
782.00
-0.13%
8,373
1.92
Apr 23, 2025
794.00
795.00
777.00
783.00
783.00
-0.25%
5,195
1.20
Apr 22, 2025
790.00
790.00
774.00
785.00
785.00
-0.38%
3,821
0.86
Apr 17, 2025
780.00
788.00
775.00
788.00
788.00
+1.03%
2,835
0.62
Apr 16, 2025
776.00
788.00
768.00
780.00
780.00
+0.13%
2,897
0.63
Apr 15, 2025
769.00
779.00
767.00
779.00
779.00
+1.43%
3,870
0.83
Apr 14, 2025
774.00
776.00
759.00
768.00
768.00
+0.59%
4,864
1.03
Apr 11, 2025
780.00
785.00
770.00
780.00
763.50
+2.56%
5,610
1.19
Apr 10, 2025
789.00
789.00
764.00
777.00
760.56
+3.63%
5,274
1.12
Apr 09, 2025
772.00
779.00
761.00
766.00
749.80
-0.56%
5,038
0.70
Apr 08, 2025
767.00
788.00
766.00
787.00
770.35
+5.65%
3,388
0.47
Apr 07, 2025
744.00
788.00
739.00
761.00
744.90
-1.34%
8,350
1.18
Apr 04, 2025
798.00
818.00
785.00
788.00
771.33
+0.38%
5,590
0.79
Apr 03, 2025
802.00
807.00
794.00
802.00
785.03
+1.40%
4,196
0.60
Apr 02, 2025
809.00
816.00
805.00
808.00
790.91
+1.91%
7,009
1.00
Apr 01, 2025
814.00
815.00
805.00
810.00
792.87
+2.16%
3,614
0.52
Mar 31, 2025
815.00
820.00
810.00
810.00
792.87
+0.92%
3,214
0.46
Mar 28, 2025
811.00
822.00
811.00
820.00
802.65
+3.29%
2,960
0.43
Mar 27, 2025
810.00
814.00
806.00
811.00
793.84
+2.41%
2,866
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis