tiprankstipranks
Trending News
More News >
Emmi AG (EMLZF)
:EMLZF
US Market
Advertisement

Emmi AG (EMLZF) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
910.12
955.62
864.61
910.12
910.12
+0.44%
0
0.00
Aug 04, 2025
906.15
951.45
860.84
906.15
906.14
-1.34%
0
0.00
Aug 01, 2025
918.48
964.40
872.55
918.48
918.48
+0.60%
0
0.00
Jul 31, 2025
912.96
958.60
867.31
912.96
912.96
+0.25%
0
0.00
Jul 30, 2025
910.66
956.19
865.13
910.66
910.66
-2.05%
0
0.00
Jul 29, 2025
929.75
976.24
883.26
929.75
929.75
-1.06%
0
0.00
Jul 28, 2025
939.67
979.03
900.30
939.67
939.66
-0.79%
0
0.00
Jul 25, 2025
947.19
994.55
899.83
947.19
947.19
-0.76%
0
0.00
Jul 24, 2025
954.48
1,002.20
906.75
954.48
954.48
+0.27%
0
0.00
Jul 23, 2025
951.90
999.49
904.30
951.90
951.90
-0.09%
0
0.00
Jul 22, 2025
952.80
1,000.44
905.16
952.80
952.80
+0.14%
0
0.00
Jul 21, 2025
951.47
990.54
912.40
951.47
951.47
+0.69%
0
0.00
Jul 18, 2025
944.96
991.89
898.02
944.96
944.96
+0.96%
0
0.00
Jul 17, 2025
935.96
982.75
889.16
935.96
935.96
-0.27%
0
0.00
Jul 16, 2025
938.46
984.29
892.63
938.46
938.46
+0.02%
0
0.00
Jul 15, 2025
938.24
981.82
894.65
938.24
938.24
-0.16%
0
0.00
Jul 14, 2025
939.72
986.70
892.73
939.72
939.72
-0.16%
0
0.00
Jul 11, 2025
941.25
988.31
894.19
941.25
941.25
-1.09%
0
0.00
Jul 10, 2025
951.61
999.19
904.03
951.61
951.61
-0.47%
0
0.00
Jul 09, 2025
956.12
1,003.92
908.31
956.12
956.12
-0.10%
0
0.00
Jul 08, 2025
957.04
1,004.86
909.21
957.04
957.04
+0.63%
0
0.00
Jul 07, 2025
951.08
997.11
905.05
951.08
951.08
-3.19%
0
0.00
Jul 03, 2025
982.46
1,030.42
934.50
982.46
982.46
-1.62%
0
0.00
Jul 02, 2025
998.65
1,046.04
951.25
998.65
998.64
-1.44%
0
0.00
Jul 01, 2025
1,013.23
1,063.89
962.57
1,013.23
1,013.23
+0.84%
0
0.00
Jun 30, 2025
1,004.81
1,044.41
965.20
1,004.81
1,004.80
+0.72%
0
0.00
Jun 27, 2025
997.66
1,046.27
949.05
997.66
997.66
+0.73%
0
0.00
Jun 26, 2025
990.39
1,039.90
940.87
990.39
990.38
+0.23%
0
0.00
Jun 25, 2025
988.13
1,033.55
942.70
988.13
988.12
-1.30%
0
0.00
Jun 24, 2025
1,001.13
1,051.18
951.07
1,001.13
1,001.12
+1.48%
0
0.00
Jun 23, 2025
986.52
1,035.84
937.19
986.52
986.52
+0.32%
0
0.00
Jun 20, 2025
983.41
1,029.92
936.90
983.41
983.41
-1.48%
0
0.00
Jun 18, 2025
998.18
1,047.80
948.55
998.18
998.18
-0.09%
0
0.00
Jun 17, 2025
999.07
1,045.98
952.15
999.07
999.06
-0.22%
0
0.00
Jun 16, 2025
1,001.23
1,048.01
954.45
1,001.23
1,001.23
-1.31%
0
0.00
Jun 13, 2025
1,014.50
1,065.22
963.77
1,014.50
1,014.50
-1.82%
0
0.00
Jun 12, 2025
1,033.35
1,073.35
993.35
1,033.35
1,033.35
+1.90%
0
0.00
Jun 11, 2025
1,014.05
1,064.75
963.35
1,014.05
1,014.05
+0.27%
0
0.00
Jun 10, 2025
1,011.29
1,058.27
964.30
1,011.29
1,011.28
-0.26%
0
0.00
Jun 09, 2025
1,013.89
1,064.58
963.19
1,013.89
1,013.88
+0.08%
0
0.00
Jun 06, 2025
1,013.08
1,063.73
962.42
1,013.08
1,013.08
+0.62%
0
0.00
Jun 05, 2025
1,006.84
1,057.18
956.49
1,006.84
1,006.84
+1.26%
0
0.00
Jun 04, 2025
994.35
1,044.06
944.63
994.35
994.34
+0.26%
0
0.00
Jun 03, 2025
991.74
1,040.62
942.85
991.74
991.74
-1.58%
0
0.00
Jun 02, 2025
1,007.65
1,058.03
957.27
1,007.65
1,007.65
-2.12%
0
0.00
May 30, 2025
1,029.43
1,068.41
990.45
1,029.43
1,029.43
+2.13%
0
0.00
May 29, 2025
1,007.96
1,058.35
957.56
1,007.96
1,007.96
+0.19%
0
0.00
May 28, 2025
1,006.08
1,053.61
958.55
1,006.08
1,006.08
-1.10%
0
0.00
May 27, 2025
1,017.27
1,067.34
967.20
1,017.27
1,017.27
+1.73%
0
0.00
May 23, 2025
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
+2.81%
11
13.86
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