Emmi AG - 0QM5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	720	726.93	726.93	729	720	224
December 03, 2025	728	727.93	727.93	728	722	944
December 02, 2025	730	724.99	724.99	730	722	436
December 01, 2025	726	733.07	733.07	735	726	919
November 28, 2025	719	723.07	723.07	725	717.66	630
November 27, 2025	718	718.99	718.99	722	716	978
November 26, 2025	738	717	717	740	712	1,332
November 25, 2025	739	745.86	745.86	745.99	731.64	1,673
November 24, 2025	720	722.93	722.93	723	718.91	404
November 21, 2025	709	720.99	720.99	720.99	709	360
November 20, 2025	714	705.93	705.93	714	705.93	8,901
November 19, 2025	722.5	714.74	714.74	722.5	711	16,989
November 18, 2025	713	708.07	708.07	713	707	349
November 17, 2025	710	712.51	712.51	712.73	707.99	300
November 14, 2025	721	712	712	721	712	68
November 13, 2025	733	725.74	725.74	733	722	410
November 12, 2025	729	730.03	730.03	731	728.29	537
November 11, 2025	726	726.66	726.66	727	721	1,377
November 10, 2025	723	722.11	722.11	725	721	743
November 07, 2025	717.5	716.56	716.56	723	714.99	1,054
November 06, 2025	719	718.91	718.91	719.5	716.62	1,173
November 05, 2025	717	717.19	717.19	721	716	497
November 04, 2025	711	714.85	714.85	717.99	707	5,584
November 03, 2025	712	712.6	712.6	714	710	89
October 31, 2025	721	714.91	714.91	721.99	714.91	427
October 30, 2025	738	727.35	727.35	738	725.99	808
October 29, 2025	744	737.99	737.99	744	737.97	5,297
October 28, 2025	741	743.21	743.21	743.21	738.99	1,125
October 27, 2025	742	742.93	742.93	745.91	740	436
October 24, 2025	747	745.99	745.99	749	745.93	298
October 23, 2025	753	751.99	751.99	754	751	652
October 22, 2025	744	741.93	741.93	752	741.93	454
October 21, 2025	744	744.97	744.97	746	742	3,296
October 20, 2025	742	739.76	739.76	745	739.75	1,105
October 17, 2025	735	737.54	737.54	739	731.79	590
October 16, 2025	730	734.66	734.66	736.09	730	700
October 15, 2025	723	723.64	723.64	727	721	267
October 14, 2025	730	727.99	727.99	730	721.99	694
October 13, 2025	734	725.67	725.67	736.5	724.99	1,914
October 10, 2025	736	733.74	733.74	736	729.99	1,494
October 09, 2025	725	731.99	731.99	740	724	1,478
October 08, 2025	700	705.18	705.18	707	700	2,912
October 07, 2025	700	701.19	701.19	705	700	1,006
October 06, 2025	691	696.99	696.99	697	691	2,148
October 03, 2025	694	695.99	695.99	696.93	694	2,905
October 02, 2025	694	692.01	692.01	695.99	689	322
October 01, 2025	693	689.94	689.94	695	686	2,132
September 30, 2025	684	683.07	683.07	687	676	1,497
September 29, 2025	683.5	678.65	678.65	685	678	2,153
September 26, 2025	685	681.27	681.27	686.93	679	1,645
September 25, 2025	690	685.01	685.01	691	684.91	596
September 24, 2025	700	694.54	694.54	701	691.93	2,168
September 23, 2025	707	703.35	703.35	707	697	2,634
September 22, 2025	710	700.93	700.93	710	700.93	1,750
September 19, 2025	714	712.01	712.01	715	707.89	4,582
September 18, 2025	712	710.93	710.93	715	709	1,481
September 17, 2025	720	716.93	716.93	720	716	2,300
September 16, 2025	719.5	720.99	720.99	723	718	2,995
September 15, 2025	726	722.01	722.01	727.13	721.93	821
September 12, 2025	733.5	729.48	729.48	733.5	728.99	741

Emmi AG (0QM5.L) LSE