Comparing Back to the side-by-side chart ↗
Emmi AG (EMMN.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 77 · quality 48 · valuation 54), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +9.5% vs the 50-day and +13.1% vs the 200-day average, 0% below the 52-week high and +38.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Emmi AG trades 9.5% above its 50-day and 13.1% above its 200-day moving average. (as of 2026-11-02)
Emmi makes and sells dairy goods across Switzerland, the Americas, Europe, Africa and Asia Pacific, spanning milk, cream, butter, cheese, yogurt, fresh cheese and milk powders. It sells under names such as Emmi Caffè Latte, Kaltbach, Gerber and Emmi Benecol, and also trades dairy commodities.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EMMN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 931.00 | 946.00 | 927.00 | 946.00 | +1.61% | 3,023 |
| 2026-10-30 | 919.00 | 931.00 | 916.00 | 931.00 | +1.75% | 2,508 |
| 2026-10-29 | 925.00 | 928.00 | 910.00 | 915.00 | -0.97% | 4,245 |
| 2026-10-28 | 913.00 | 925.00 | 909.00 | 924.00 | +0.76% | 2,929 |
| 2026-10-27 | 917.00 | 921.00 | 908.00 | 917.00 | -0.54% | 2,874 |
| 2026-10-26 | 922.00 | 924.00 | 910.00 | 922.00 | +0.11% | 2,385 |
| 2026-10-23 | 920.00 | 921.00 | 913.00 | 921.00 | +0.11% | 2,097 |
| 2026-10-22 | 906.00 | 921.00 | 905.00 | 920.00 | +0.99% | 2,369 |
| 2026-10-21 | 904.00 | 914.00 | 904.00 | 911.00 | +0.00% | 2,160 |
| 2026-10-20 | 912.00 | 920.00 | 910.00 | 911.00 | -0.11% | 3,789 |
| 2026-10-19 | 905.00 | 912.00 | 894.00 | 912.00 | +0.55% | 2,632 |
| 2026-10-16 | 900.00 | 909.00 | 888.00 | 907.00 | +0.11% | 3,016 |
| 2026-10-15 | 898.00 | 912.00 | 897.00 | 906.00 | +1.46% | 4,964 |
| 2026-10-14 | 859.00 | 896.00 | 859.00 | 893.00 | +1.13% | 3,178 |
| 2026-10-13 | 873.00 | 890.00 | 869.00 | 883.00 | +1.85% | 2,789 |
| 2026-10-12 | 869.00 | 869.00 | 850.00 | 867.00 | +0.93% | 4,124 |
| 2026-10-09 | 861.00 | 874.00 | 857.00 | 859.00 | -0.23% | 1,940 |
| 2026-10-08 | 854.00 | 881.00 | 854.00 | 861.00 | +2.50% | 5,455 |
| 2026-10-07 | 850.00 | 850.00 | 838.00 | 840.00 | +0.00% | 1,322 |
| 2026-10-06 | 835.00 | 848.00 | 834.00 | 840.00 | +0.48% | 2,092 |
| 2026-10-05 | 839.00 | 846.00 | 835.00 | 836.00 | -0.36% | 1,330 |
| 2026-10-02 | 840.00 | 857.00 | 835.00 | 839.00 | +0.00% | 1,768 |
| 2026-10-01 | 855.00 | 856.00 | 838.00 | 839.00 | -1.87% | 4,942 |
| 2026-09-30 | 856.00 | 868.00 | 855.00 | 855.00 | -0.35% | 4,724 |
| 2026-09-29 | 858.00 | 860.00 | 840.00 | 858.00 | -0.12% | 7,701 |
| 2026-09-28 | 854.00 | 867.00 | 851.00 | 859.00 | +2.14% | 7,021 |
| 2026-09-25 | 835.00 | 849.00 | 833.00 | 841.00 | +0.72% | 5,271 |
| 2026-09-24 | 832.00 | 839.00 | 824.00 | 835.00 | +0.36% | 1,848 |
| 2026-09-23 | 843.00 | 848.00 | 831.00 | 832.00 | -1.19% | 2,943 |
| 2026-09-22 | 834.00 | 850.00 | 825.00 | 842.00 | +1.32% | 5,397 |
| 2026-09-21 | 841.00 | 841.00 | 825.00 | 831.00 | +0.12% | 5,923 |
| 2026-09-18 | 826.00 | 832.00 | 823.00 | 830.00 | +0.00% | 11,307 |
| 2026-09-17 | 821.00 | 834.00 | 821.00 | 830.00 | +0.61% | 3,309 |
| 2026-09-16 | 844.00 | 844.00 | 825.00 | 825.00 | -1.20% | 3,138 |
| 2026-09-15 | 841.00 | 843.00 | 830.00 | 835.00 | -0.60% | 1,860 |
| 2026-09-14 | 832.00 | 850.00 | 829.00 | 840.00 | +1.08% | 3,143 |
| 2026-09-11 | 839.00 | 840.00 | 830.00 | 831.00 | -0.36% | 1,634 |
| 2026-09-10 | 833.00 | 841.00 | 833.00 | 834.00 | -0.24% | 1,567 |
| 2026-09-09 | 843.00 | 845.00 | 835.00 | 836.00 | -1.18% | 1,920 |
| 2026-09-08 | 835.00 | 853.00 | 834.00 | 846.00 | +1.56% | 4,232 |
| 2026-09-07 | 830.00 | 838.00 | 830.00 | 833.00 | -0.36% | 1,431 |
| 2026-09-04 | 839.00 | 839.00 | 830.00 | 836.00 | -0.36% | 3,237 |
| 2026-09-03 | 840.00 | 846.00 | 833.00 | 839.00 | +0.00% | 2,504 |
| 2026-09-02 | 838.00 | 848.00 | 833.00 | 839.00 | -0.59% | 3,500 |
| 2026-09-01 | 842.00 | 853.00 | 834.00 | 844.00 | +0.36% | 4,431 |
| 2026-08-31 | 854.00 | 854.00 | 840.00 | 841.00 | -1.41% | 3,929 |
| 2026-08-28 | 849.00 | 858.00 | 846.00 | 853.00 | +0.59% | 2,884 |
| 2026-08-27 | 849.00 | 852.00 | 843.00 | 848.00 | +0.36% | 4,246 |
| 2026-08-26 | 851.00 | 860.00 | 845.00 | 845.00 | -0.71% | 3,144 |
| 2026-08-25 | 843.00 | 854.00 | 843.00 | 851.00 | +0.95% | 4,671 |
| 2026-08-24 | 833.00 | 845.00 | 832.00 | 843.00 | +2.18% | 4,680 |
| 2026-08-21 | 832.00 | 839.00 | 825.00 | 825.00 | -1.32% | 5,798 |
| 2026-08-20 | 834.00 | 850.00 | 828.00 | 836.00 | +0.72% | 5,299 |
| 2026-08-19 | 870.00 | 872.00 | 830.00 | 830.00 | -4.71% | 5,211 |
| 2026-08-18 | 857.00 | 877.00 | 857.00 | 871.00 | +1.16% | 4,789 |
| 2026-08-17 | 865.00 | 868.00 | 855.00 | 861.00 | -0.81% | 2,850 |
| 2026-08-14 | 870.00 | 872.00 | 862.00 | 868.00 | -0.46% | 1,461 |
| 2026-08-13 | 864.00 | 877.00 | 864.00 | 872.00 | +0.93% | 2,317 |
| 2026-08-12 | 866.00 | 869.00 | 860.00 | 864.00 | -0.58% | 5,059 |
| 2026-08-11 | 876.00 | 877.00 | 867.00 | 869.00 | -0.46% | 2,072 |
| 2026-08-10 | 874.00 | 877.00 | 866.00 | 873.00 | -0.68% | 2,023 |
| 2026-08-07 | 866.00 | 880.00 | 863.00 | 879.00 | +1.15% | 2,303 |
| 2026-08-06 | 878.00 | 880.00 | 866.00 | 869.00 | -0.11% | 2,605 |
| 2026-08-05 | 859.00 | 889.00 | 859.00 | 870.00 | +0.00% | 2,146 |
| 2026-08-04 | 877.00 | 885.00 | 869.00 | 870.00 | -1.36% | 3,821 |
| 2026-08-03 | 864.00 | 888.00 | 859.00 | 882.00 | +1.61% | 4,536 |
| 2026-07-31 | 863.00 | 870.00 | 856.00 | 868.00 | -0.23% | 8,930 |
| 2026-07-30 | 870.00 | 874.00 | 864.00 | 870.00 | +0.35% | 3,910 |
| 2026-07-29 | 865.00 | 868.00 | 857.00 | 867.00 | +0.46% | 5,763 |
| 2026-07-28 | 852.00 | 867.00 | 851.00 | 863.00 | +1.17% | 6,837 |
| 2026-07-27 | 865.00 | 865.00 | 852.00 | 853.00 | -0.81% | 2,809 |
| 2026-07-24 | 856.00 | 866.00 | 856.00 | 860.00 | +0.35% | 10,118 |
| 2026-07-23 | 870.00 | 870.00 | 851.00 | 857.00 | -1.72% | 7,230 |
| 2026-07-22 | 887.00 | 887.00 | 870.00 | 872.00 | -0.57% | 7,160 |
| 2026-07-21 | 885.00 | 885.00 | 867.00 | 877.00 | -1.24% | 23,480 |
| 2026-07-20 | 900.00 | 900.00 | 877.00 | 888.00 | -0.45% | 4,662 |
| 2026-07-17 | 905.00 | 910.00 | 887.00 | 892.00 | -0.67% | 7,238 |
| 2026-07-16 | 895.00 | 902.00 | 893.00 | 898.00 | -0.22% | 14,788 |
| 2026-07-15 | 900.00 | 901.00 | 890.00 | 900.00 | +0.33% | 4,307 |
| 2026-07-14 | 893.00 | 899.00 | 890.00 | 897.00 | +0.11% | 3,679 |
| 2026-07-13 | 883.00 | 903.00 | 883.00 | 896.00 | +1.13% | 3,968 |
| 2026-07-10 | 876.00 | 887.00 | 876.00 | 886.00 | -0.23% | 3,874 |
| 2026-07-09 | 876.00 | 895.00 | 875.00 | 888.00 | +0.00% | 5,455 |
| 2026-07-08 | 890.00 | 893.00 | 883.00 | 888.00 | +0.91% | 3,421 |
| 2026-07-07 | 889.00 | 895.00 | 879.00 | 880.00 | -0.79% | 4,925 |
| 2026-07-06 | 893.00 | 898.00 | 882.00 | 887.00 | +0.00% | 3,234 |
| 2026-07-03 | 876.00 | 892.00 | 860.00 | 887.00 | +0.23% | 2,252 |
| 2026-07-02 | 883.00 | 895.00 | 881.00 | 885.00 | +1.14% | 4,234 |
| 2026-07-01 | 881.00 | 882.00 | 863.00 | 875.00 | -0.68% | 4,648 |
| 2026-06-30 | 868.00 | 886.00 | 867.00 | 881.00 | +0.23% | 5,195 |
| 2026-06-29 | 857.00 | 888.00 | 857.00 | 879.00 | -0.68% | 4,125 |
| 2026-06-26 | 868.00 | 889.00 | 868.00 | 885.00 | +1.72% | 4,765 |
| 2026-06-25 | 875.00 | 875.00 | 866.00 | 870.00 | -0.46% | 5,546 |
| 2026-06-24 | 860.00 | 874.00 | 860.00 | 874.00 | +1.63% | 4,970 |
| 2026-06-23 | 853.00 | 860.00 | 849.00 | 860.00 | +1.18% | 3,665 |
| 2026-06-22 | 850.00 | 853.00 | 843.00 | 850.00 | -0.58% | 4,421 |
| 2026-06-19 | 850.00 | 855.00 | 843.00 | 855.00 | +1.18% | 5,079 |
| 2026-06-18 | 843.00 | 848.00 | 835.00 | 845.00 | -0.12% | 4,380 |
| 2026-06-17 | 853.00 | 856.00 | 840.00 | 846.00 | -1.51% | 6,700 |
| 2026-06-16 | 875.00 | 875.00 | 853.00 | 859.00 | -1.15% | 3,896 |
| 2026-06-15 | 874.00 | 881.00 | 863.00 | 869.00 | -1.59% | 3,623 |
| 2026-06-12 | 872.00 | 884.00 | 872.00 | 883.00 | +0.68% | 3,253 |
| 2026-06-11 | 874.00 | 887.00 | 872.00 | 877.00 | +0.11% | 4,145 |
| 2026-06-10 | 857.00 | 876.00 | 855.00 | 876.00 | +2.34% | 5,763 |
| 2026-06-09 | 867.00 | 867.00 | 848.00 | 856.00 | -0.23% | 2,790 |
| 2026-06-08 | 865.00 | 870.00 | 856.00 | 858.00 | -0.69% | 2,703 |
| 2026-06-05 | 871.00 | 877.00 | 862.00 | 864.00 | -0.80% | 3,288 |
| 2026-06-04 | 873.00 | 883.00 | 867.00 | 871.00 | -0.11% | 3,825 |
| 2026-06-03 | 859.00 | 872.00 | 854.00 | 872.00 | +0.69% | 3,780 |
| 2026-06-02 | 854.00 | 867.00 | 845.00 | 866.00 | +1.17% | 2,483 |
| 2026-06-01 | 851.00 | 865.00 | 851.00 | 856.00 | -0.81% | 3,716 |
| 2026-05-29 | 849.00 | 867.00 | 849.00 | 863.00 | +1.53% | 1,746 |
| 2026-05-28 | 840.00 | 856.00 | 838.00 | 850.00 | +1.19% | 5,042 |
| 2026-05-27 | 827.00 | 846.00 | 827.00 | 840.00 | +1.82% | 1,670 |
| 2026-05-26 | 825.00 | 836.00 | 825.00 | 825.00 | -0.24% | 1,443 |
| 2026-05-22 | 826.00 | 839.00 | 822.00 | 827.00 | -0.24% | 2,011 |
| 2026-05-21 | 845.00 | 847.00 | 829.00 | 829.00 | -0.84% | 4,105 |
| 2026-05-20 | 833.00 | 844.00 | 833.00 | 836.00 | -1.07% | 2,183 |
| 2026-05-19 | 840.00 | 846.00 | 837.00 | 845.00 | +1.68% | 2,924 |
| 2026-05-18 | 825.00 | 839.00 | 824.00 | 831.00 | +0.12% | 3,744 |
| 2026-05-15 | 830.00 | 832.00 | 822.00 | 830.00 | +0.00% | 2,859 |
| 2026-05-13 | 830.00 | 836.00 | 822.00 | 830.00 | -0.12% | 3,870 |
| 2026-05-12 | 828.00 | 836.00 | 810.00 | 831.00 | +1.59% | 3,154 |
| 2026-05-11 | 818.00 | 827.00 | 812.00 | 818.00 | +0.12% | 4,512 |
| 2026-05-08 | 817.00 | 826.00 | 814.00 | 817.00 | -0.37% | 2,514 |
| 2026-05-07 | 818.00 | 823.00 | 814.00 | 820.00 | +0.00% | 4,476 |
| 2026-05-06 | 831.00 | 831.00 | 818.00 | 820.00 | -0.24% | 2,619 |
| 2026-05-05 | 835.00 | 835.00 | 820.00 | 822.00 | -0.60% | 3,486 |
| 2026-05-04 | 821.00 | 831.00 | 817.00 | 827.00 | +1.22% | 3,499 |
| 2026-04-30 | 805.00 | 821.00 | 803.00 | 817.00 | +1.24% | 3,473 |
| 2026-04-29 | 795.00 | 807.00 | 790.00 | 807.00 | +1.00% | 5,096 |
| 2026-04-28 | 799.00 | 808.00 | 795.00 | 799.00 | -0.37% | 5,953 |
| 2026-04-27 | 807.00 | 807.00 | 792.00 | 802.00 | -0.50% | 3,807 |
| 2026-04-24 | 800.00 | 814.00 | 800.00 | 806.00 | -0.37% | 3,185 |
| 2026-04-23 | 810.00 | 815.00 | 804.00 | 809.00 | -0.12% | 3,919 |
| 2026-04-22 | 810.00 | 817.00 | 803.00 | 810.00 | -0.12% | 2,237 |
| 2026-04-21 | 822.00 | 822.00 | 807.00 | 811.00 | -1.46% | 21,053 |
| 2026-04-20 | 822.00 | 823.00 | 815.00 | 823.00 | +0.24% | 3,563 |
| 2026-04-17 | 808.00 | 824.00 | 806.00 | 821.00 | +1.86% | 11,247 |
| 2026-04-16 | 800.00 | 809.00 | 796.00 | 806.00 | +0.12% | 3,364 |
| 2026-04-15 | 793.00 | 813.00 | 793.00 | 805.00 | +1.26% | 7,394 |
| 2026-04-14 | 799.00 | 803.00 | 794.00 | 795.00 | -0.50% | 6,390 |
| 2026-04-13 | 812.00 | 812.00 | 795.00 | 799.00 | -3.50% | 4,330 |
| 2026-04-10 | 829.00 | 841.00 | 823.00 | 828.00 | +0.36% | 2,458 |
| 2026-04-09 | 820.00 | 828.00 | 818.00 | 825.00 | -0.12% | 4,415 |
| 2026-04-08 | 820.00 | 831.00 | 815.00 | 826.00 | +0.73% | 7,311 |
| 2026-04-07 | 849.00 | 849.00 | 815.00 | 820.00 | -1.20% | 8,348 |
| 2026-04-02 | 825.00 | 833.00 | 824.00 | 830.00 | +0.48% | 2,776 |
| 2026-04-01 | 858.00 | 858.00 | 824.00 | 826.00 | -2.71% | 7,984 |
| 2026-03-31 | 847.00 | 859.00 | 843.00 | 849.00 | +1.07% | 7,251 |
| 2026-03-30 | 828.00 | 847.00 | 825.00 | 840.00 | +2.19% | 4,590 |
| 2026-03-27 | 823.00 | 833.00 | 820.00 | 822.00 | -1.44% | 2,993 |
| 2026-03-26 | 820.00 | 837.00 | 819.00 | 834.00 | +1.83% | 6,137 |
| 2026-03-25 | 808.00 | 820.00 | 804.00 | 819.00 | +0.74% | 5,223 |
| 2026-03-24 | 826.00 | 826.00 | 799.00 | 813.00 | +1.75% | 4,173 |
| 2026-03-23 | 803.00 | 812.00 | 781.00 | 799.00 | -1.96% | 5,726 |
| 2026-03-20 | 800.00 | 815.00 | 798.00 | 815.00 | +1.62% | 35,636 |
| 2026-03-19 | 800.00 | 808.00 | 797.00 | 802.00 | -0.50% | 4,017 |
| 2026-03-18 | 823.00 | 824.00 | 800.00 | 806.00 | -1.83% | 4,069 |
| 2026-03-17 | 813.00 | 828.00 | 810.00 | 821.00 | +0.98% | 4,441 |
| 2026-03-16 | 809.00 | 822.00 | 806.00 | 813.00 | +0.49% | 3,699 |
| 2026-03-13 | 796.00 | 809.00 | 792.00 | 809.00 | +1.51% | 1,696 |
| 2026-03-12 | 789.00 | 803.00 | 789.00 | 797.00 | +0.63% | 3,640 |
| 2026-03-11 | 802.00 | 802.00 | 784.00 | 792.00 | -1.12% | 2,622 |
| 2026-03-10 | 816.00 | 816.00 | 792.00 | 801.00 | -1.23% | 3,908 |
| 2026-03-09 | 808.00 | 811.00 | 795.00 | 811.00 | -0.73% | 3,087 |
| 2026-03-06 | 810.00 | 820.00 | 800.00 | 817.00 | +0.49% | 4,614 |
| 2026-03-05 | 804.00 | 813.00 | 797.00 | 813.00 | +0.74% | 4,650 |
| 2026-03-04 | 811.00 | 823.00 | 803.00 | 807.00 | -0.62% | 4,164 |
| 2026-03-03 | 804.00 | 820.00 | 801.00 | 812.00 | +1.12% | 5,463 |
| 2026-03-02 | 795.00 | 809.00 | 790.00 | 803.00 | -0.86% | 4,231 |
| 2026-02-27 | 821.00 | 823.00 | 807.00 | 810.00 | -1.58% | 5,658 |
| 2026-02-26 | 809.00 | 829.00 | 804.00 | 823.00 | +2.49% | 8,260 |
| 2026-02-25 | 807.00 | 815.00 | 802.00 | 803.00 | -1.47% | 4,503 |
| 2026-02-24 | 808.00 | 825.00 | 801.00 | 815.00 | +1.88% | 6,130 |
| 2026-02-23 | 817.00 | 817.00 | 793.00 | 800.00 | -2.08% | 4,301 |
| 2026-02-20 | 807.00 | 819.00 | 802.00 | 817.00 | +1.49% | 4,836 |
| 2026-02-19 | 795.00 | 806.00 | 795.00 | 805.00 | +1.00% | 3,375 |
| 2026-02-18 | 810.00 | 810.00 | 796.00 | 797.00 | -0.75% | 2,579 |
| 2026-02-17 | 811.00 | 814.00 | 800.00 | 803.00 | -0.74% | 2,903 |
| 2026-02-16 | 807.00 | 815.00 | 807.00 | 809.00 | +0.12% | 1,819 |
| 2026-02-13 | 805.00 | 819.00 | 801.00 | 808.00 | +0.25% | 4,700 |
| 2026-02-12 | 808.00 | 814.00 | 788.00 | 806.00 | -0.49% | 6,709 |
| 2026-02-11 | 810.00 | 810.00 | 801.00 | 810.00 | +0.25% | 5,089 |
| 2026-02-10 | 814.00 | 815.00 | 806.00 | 808.00 | -0.37% | 2,605 |
| 2026-02-09 | 812.00 | 814.00 | 801.00 | 811.00 | +0.12% | 3,028 |
| 2026-02-06 | 806.00 | 812.00 | 797.00 | 810.00 | +0.75% | 6,355 |
| 2026-02-05 | 806.00 | 808.00 | 798.00 | 804.00 | -0.50% | 4,386 |
| 2026-02-04 | 798.00 | 809.00 | 798.00 | 808.00 | +1.51% | 7,614 |
| 2026-02-03 | 794.00 | 803.00 | 789.00 | 796.00 | +0.63% | 6,546 |
| 2026-02-02 | 786.00 | 797.00 | 784.00 | 791.00 | +1.15% | 5,236 |
| 2026-01-30 | 776.00 | 787.00 | 774.00 | 782.00 | +0.77% | 4,637 |
| 2026-01-29 | 769.00 | 784.00 | 764.00 | 776.00 | +3.74% | 9,806 |
| 2026-01-28 | 749.00 | 752.00 | 744.00 | 748.00 | -1.06% | 5,004 |
| 2026-01-27 | 742.00 | 761.00 | 737.00 | 756.00 | +2.02% | 7,100 |
| 2026-01-26 | 741.00 | 747.00 | 731.00 | 741.00 | -0.54% | 5,662 |
| 2026-01-23 | 746.00 | 746.00 | 736.00 | 745.00 | +0.13% | 5,429 |
| 2026-01-22 | 737.00 | 750.00 | 736.00 | 744.00 | +2.20% | 5,110 |
| 2026-01-21 | 731.00 | 740.00 | 726.00 | 728.00 | -0.14% | 6,220 |
| 2026-01-20 | 731.00 | 738.00 | 727.00 | 729.00 | -0.27% | 5,554 |
| 2026-01-19 | 726.00 | 731.00 | 724.00 | 731.00 | -0.41% | 3,914 |
| 2026-01-16 | 746.00 | 747.00 | 734.00 | 734.00 | -1.87% | 5,368 |
| 2026-01-15 | 738.00 | 748.00 | 732.00 | 748.00 | +1.49% | 5,503 |
| 2026-01-14 | 742.00 | 743.00 | 731.00 | 737.00 | -0.67% | 5,236 |
| 2026-01-13 | 746.00 | 750.00 | 730.00 | 742.00 | -0.54% | 6,753 |
| 2026-01-12 | 752.00 | 758.00 | 737.00 | 746.00 | -0.53% | 3,383 |
| 2026-01-09 | 736.00 | 751.00 | 735.00 | 750.00 | +1.63% | 6,697 |
| 2026-01-08 | 730.00 | 740.00 | 726.00 | 738.00 | +0.96% | 5,253 |
| 2026-01-07 | 727.00 | 735.00 | 722.00 | 731.00 | +0.69% | 5,769 |
| 2026-01-06 | 718.00 | 726.00 | 713.00 | 726.00 | +1.54% | 4,944 |
| 2026-01-05 | 731.00 | 731.00 | 707.00 | 715.00 | -2.72% | 5,577 |
| 2025-12-30 | 728.00 | 735.00 | 726.00 | 735.00 | +0.00% | 4,607 |
| 2025-12-29 | 729.00 | 736.00 | 727.00 | 735.00 | +0.82% | 3,114 |
| 2025-12-23 | 735.00 | 735.00 | 723.00 | 729.00 | -0.95% | 4,401 |
| 2025-12-22 | 738.00 | 740.00 | 726.00 | 736.00 | -0.27% | 6,097 |
| 2025-12-19 | 746.00 | 752.00 | 738.00 | 738.00 | -1.07% | 18,516 |
| 2025-12-18 | 733.00 | 746.00 | 732.00 | 746.00 | +2.05% | 6,532 |
| 2025-12-17 | 719.00 | 731.00 | 719.00 | 731.00 | +0.83% | 4,683 |
| 2025-12-16 | 720.00 | 728.00 | 718.00 | 725.00 | +0.69% | 4,886 |
| 2025-12-15 | 712.00 | 722.00 | 711.00 | 720.00 | +1.12% | 5,410 |
| 2025-12-12 | 709.00 | 715.00 | 702.00 | 712.00 | +0.56% | 3,709 |
| 2025-12-11 | 705.00 | 715.00 | 705.00 | 708.00 | +0.00% | 4,829 |
| 2025-12-10 | 706.00 | 710.00 | 702.00 | 708.00 | -0.14% | 3,682 |
| 2025-12-09 | 714.00 | 716.00 | 700.00 | 709.00 | -1.80% | 7,159 |
| 2025-12-08 | 729.00 | 729.00 | 717.00 | 722.00 | -0.82% | 2,696 |
| 2025-12-05 | 724.00 | 731.00 | 723.00 | 728.00 | -0.14% | 2,529 |
| 2025-12-04 | 722.00 | 729.00 | 719.00 | 729.00 | +0.55% | 3,217 |
| 2025-12-03 | 725.00 | 730.00 | 721.00 | 725.00 | +0.00% | 2,987 |
| 2025-12-02 | 730.00 | 735.00 | 721.00 | 725.00 | -0.96% | 3,418 |
| 2025-12-01 | 725.00 | 737.00 | 724.00 | 732.00 | +0.97% | 6,600 |
| 2025-11-28 | 718.00 | 726.00 | 717.00 | 725.00 | +0.69% | 6,350 |
| 2025-11-27 | 724.00 | 724.00 | 716.00 | 720.00 | +0.14% | 2,468 |
| 2025-11-26 | 740.00 | 742.00 | 710.00 | 719.00 | -3.62% | 10,510 |
| 2025-11-25 | 720.00 | 747.00 | 720.00 | 746.00 | +3.76% | 8,056 |
| 2025-11-24 | 715.00 | 724.00 | 715.00 | 719.00 | -0.28% | 6,921 |
| 2025-11-21 | 707.00 | 721.00 | 707.00 | 721.00 | +1.84% | 2,720 |
| 2025-11-20 | 714.00 | 714.00 | 706.00 | 708.00 | -0.84% | 2,523 |
| 2025-11-19 | 711.00 | 722.00 | 710.00 | 714.00 | +0.71% | 11,679 |
| 2025-11-18 | 707.00 | 712.00 | 707.00 | 709.00 | -0.56% | 2,188 |
| 2025-11-17 | 712.00 | 715.00 | 707.00 | 713.00 | +0.14% | 2,740 |
| 2025-11-14 | 722.00 | 724.00 | 711.00 | 712.00 | -1.93% | 2,926 |
| 2025-11-13 | 730.00 | 733.00 | 722.00 | 726.00 | -0.68% | 2,337 |
| 2025-11-12 | 729.00 | 732.00 | 726.00 | 731.00 | +0.55% | 2,794 |
| 2025-11-11 | 723.00 | 729.00 | 720.00 | 727.00 | +0.69% | 6,638 |
| 2025-11-10 | 726.00 | 727.00 | 720.00 | 722.00 | +0.14% | 2,423 |
| 2025-11-07 | 715.00 | 724.00 | 714.00 | 721.00 | +0.28% | 3,851 |
| 2025-11-06 | 720.00 | 721.00 | 715.00 | 719.00 | -0.14% | 3,269 |
| 2025-11-05 | 715.00 | 722.00 | 714.00 | 720.00 | +0.28% | 2,242 |
| 2025-11-04 | 711.00 | 718.00 | 707.00 | 718.00 | +1.13% | 5,701 |
| 2025-11-03 | 715.00 | 716.00 | 710.00 | 710.00 | -0.70% | 2,855 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.83%). Worst month: Jul (-4.26%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Emmi AG's (EMMN.SW) latest close?
946.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is EMMN.SW's 52-week high and low?
946.00 high and 700.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Emmi AG's strongest and weakest month historically?
Historically, EMMN.SW's strongest calendar month has been Jan (average +7.83%) and its weakest Jul (average -4.26%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Emmi AG's Closelooknet score?
51 out of 100 (momentum 77 · quality 48 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on EMMN.SW?
Uptrend stack intact: Trades +9.5% vs the 50-day and +13.1% vs the 200-day average, 0% below the 52-week high and +38.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is EMMN.SW above its 50-day and 200-day moving averages?
Emmi AG trades 9.5% above its 50-day and 13.1% above its 200-day moving average (5.2% above its 20-day). As of 2026-11-02.