Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 79.60
+0.25 (0.32%)
Dec 30, 2025, 5:31 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 79.45 | 80.20 | 79.35 | 79.60 | 79.60 | 0.32% | 78,858 |
| Dec 29, 2025 | 79.00 | 79.80 | 78.95 | 79.35 | 79.35 | 0.19% | 70,461 |
| Dec 23, 2025 | 79.00 | 80.25 | 79.00 | 79.20 | 79.20 | - | 116,433 |
| Dec 22, 2025 | 78.45 | 79.35 | 78.00 | 79.20 | 79.20 | 0.89% | 106,715 |
| Dec 19, 2025 | 78.20 | 78.50 | 77.60 | 78.50 | 78.50 | 0.77% | 295,622 |
| Dec 18, 2025 | 76.95 | 78.10 | 76.80 | 77.90 | 77.90 | 0.58% | 125,729 |
| Dec 17, 2025 | 76.60 | 77.80 | 76.00 | 77.45 | 77.45 | 1.04% | 175,543 |
| Dec 16, 2025 | 75.90 | 77.00 | 75.90 | 76.65 | 76.65 | 0.86% | 105,683 |
| Dec 15, 2025 | 75.15 | 76.40 | 75.05 | 76.00 | 76.00 | 1.13% | 102,129 |
| Dec 12, 2025 | 76.05 | 76.65 | 75.15 | 75.15 | 75.15 | -0.53% | 126,076 |
| Dec 11, 2025 | 74.90 | 76.05 | 74.15 | 75.55 | 75.55 | -0.07% | 154,150 |
| Dec 10, 2025 | 76.75 | 76.75 | 74.90 | 75.60 | 75.60 | 0.33% | 184,126 |
| Dec 9, 2025 | 75.65 | 76.10 | 75.30 | 75.35 | 75.35 | -0.40% | 64,203 |
| Dec 8, 2025 | 77.45 | 77.60 | 75.65 | 75.65 | 75.65 | -2.39% | 112,341 |
| Dec 5, 2025 | 75.95 | 78.05 | 75.30 | 77.50 | 77.50 | 2.38% | 189,331 |
| Dec 4, 2025 | 75.10 | 76.45 | 75.10 | 75.70 | 75.70 | 1.34% | 200,805 |
| Dec 3, 2025 | 72.65 | 76.30 | 72.60 | 74.70 | 74.70 | 2.61% | 171,689 |
| Dec 2, 2025 | 72.95 | 72.95 | 72.10 | 72.80 | 72.80 | -0.41% | 81,067 |
| Dec 1, 2025 | 72.85 | 73.40 | 72.10 | 73.10 | 73.10 | 0.34% | 136,353 |
| Nov 28, 2025 | 72.40 | 72.85 | 72.05 | 72.85 | 72.85 | 0.62% | 102,063 |
| Nov 27, 2025 | 72.10 | 72.60 | 71.75 | 72.40 | 72.40 | 0.42% | 75,296 |
| Nov 26, 2025 | 70.30 | 72.10 | 69.75 | 72.10 | 72.10 | 2.56% | 202,193 |
| Nov 25, 2025 | 70.85 | 71.05 | 69.70 | 70.30 | 70.30 | -1.33% | 92,750 |
| Nov 24, 2025 | 70.85 | 71.35 | 70.75 | 71.25 | 71.25 | 1.21% | 171,129 |
| Nov 21, 2025 | 70.20 | 71.45 | 70.00 | 70.40 | 70.40 | -0.91% | 96,446 |
| Nov 20, 2025 | 71.90 | 72.55 | 71.05 | 71.05 | 71.05 | 0.35% | 107,699 |
| Nov 19, 2025 | 71.10 | 71.90 | 70.80 | 70.80 | 70.80 | - | 114,602 |
| Nov 18, 2025 | 71.10 | 71.75 | 70.65 | 70.80 | 70.80 | -2.01% | 175,743 |
| Nov 17, 2025 | 73.65 | 73.75 | 72.25 | 72.25 | 72.25 | -1.90% | 162,570 |
| Nov 14, 2025 | 74.50 | 75.05 | 72.90 | 73.65 | 73.65 | -2.51% | 164,563 |
| Nov 13, 2025 | 75.20 | 76.25 | 74.95 | 75.55 | 75.55 | 0.60% | 188,122 |
| Nov 12, 2025 | 75.10 | 75.60 | 74.00 | 75.10 | 75.10 | - | 207,792 |
| Nov 11, 2025 | 74.05 | 75.50 | 74.05 | 75.10 | 75.10 | 1.21% | 117,843 |
| Nov 10, 2025 | 73.15 | 74.35 | 72.95 | 74.20 | 74.20 | 2.27% | 133,422 |
| Nov 7, 2025 | 72.45 | 72.60 | 71.80 | 72.55 | 72.55 | 0.48% | 177,135 |
| Nov 6, 2025 | 74.60 | 74.70 | 72.20 | 72.20 | 72.20 | -3.93% | 188,334 |
| Nov 5, 2025 | 75.00 | 75.50 | 74.80 | 75.15 | 75.15 | -0.99% | 186,549 |
| Nov 4, 2025 | 75.35 | 75.95 | 74.55 | 75.90 | 75.90 | 0.20% | 174,153 |
| Nov 3, 2025 | 75.85 | 77.00 | 75.35 | 75.75 | 75.75 | -0.13% | 171,652 |
| Oct 31, 2025 | 75.95 | 76.50 | 75.25 | 75.85 | 75.85 | -0.20% | 307,924 |
| Oct 30, 2025 | 74.45 | 76.55 | 73.80 | 76.00 | 76.00 | 2.08% | 372,765 |
| Oct 29, 2025 | 69.90 | 74.45 | 68.80 | 74.45 | 74.45 | 19.69% | 847,129 |
| Oct 28, 2025 | 63.65 | 64.05 | 62.15 | 62.20 | 62.20 | -2.12% | 146,157 |
| Oct 27, 2025 | 63.35 | 63.90 | 62.95 | 63.55 | 63.55 | 0.16% | 113,059 |
| Oct 24, 2025 | 62.80 | 63.55 | 62.80 | 63.45 | 63.45 | 0.87% | 146,673 |
| Oct 23, 2025 | 63.80 | 64.30 | 62.80 | 62.90 | 62.90 | -1.41% | 109,264 |
| Oct 22, 2025 | 63.45 | 63.85 | 62.65 | 63.80 | 63.80 | 0.95% | 132,699 |
| Oct 21, 2025 | 62.45 | 63.20 | 61.85 | 63.20 | 63.20 | 1.20% | 168,391 |
| Oct 20, 2025 | 62.05 | 62.45 | 61.70 | 62.45 | 62.45 | 1.46% | 81,049 |
| Oct 17, 2025 | 62.85 | 63.15 | 60.50 | 61.55 | 61.55 | -3.75% | 228,886 |