Temenos AG (BIT:1TEMN)
Italy · Delayed Price · Currency is EUR 70.50
-0.25 (-0.35%)
At close: Oct 2, 2026
BIT:1TEMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 72.35 | 72.40 | 72.35 | 70.50 | 70.50 | -0.35% | 970 |
| Oct 1, 2026 | 71.00 | 71.35 | 71.00 | 70.75 | 70.75 | 2.02% | 1,307 |
| Sep 30, 2026 | 69.40 | 69.40 | 68.80 | 69.35 | 69.35 | -0.29% | 2,831 |
| Sep 29, 2026 | 70.10 | 70.10 | 70.10 | 69.55 | 69.55 | -0.71% | 433 |
| Sep 28, 2026 | 70.35 | 70.35 | 70.20 | 70.05 | 70.05 | -0.99% | 1,195 |
| Sep 25, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.56% | - |
| Sep 24, 2026 | 72.10 | 72.10 | 72.10 | 71.15 | 71.15 | -2.06% | 14 |
| Sep 23, 2026 | 72.90 | 72.90 | 72.60 | 72.65 | 72.65 | 0.69% | 1,518 |
| Sep 22, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.07% | - |
| Sep 21, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.98% | - |
| Sep 18, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.35% | - |
| Sep 17, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.56% | - |
| Sep 16, 2026 | 70.40 | 70.85 | 70.40 | 70.85 | 70.85 | -3.93% | 251 |
| Sep 15, 2026 | 74.30 | 74.30 | 71.55 | 73.75 | 73.75 | -3.78% | 1,282 |
| Sep 14, 2026 | 75.40 | 75.60 | 75.40 | 76.65 | 76.65 | 2.96% | 3 |
| Sep 11, 2026 | 73.05 | 73.05 | 72.80 | 74.45 | 74.45 | 1.09% | 12 |
| Sep 10, 2026 | 74.10 | 74.10 | 74.10 | 73.65 | 73.65 | -1.07% | 3 |
| Sep 9, 2026 | 74.75 | 74.75 | 73.00 | 74.45 | 74.45 | -2.55% | 472 |
| Sep 8, 2026 | 75.15 | 75.15 | 74.25 | 76.40 | 76.40 | -3.29% | 982 |
| Sep 7, 2026 | 76.85 | 76.85 | 75.20 | 79.00 | 79.00 | 0.70% | 751 |
| Sep 4, 2026 | 77.10 | 78.10 | 77.10 | 78.45 | 78.45 | -1.01% | 772 |
| Sep 3, 2026 | 77.95 | 78.00 | 77.75 | 79.25 | 79.25 | 3.80% | 931 |
| Sep 2, 2026 | 76.50 | 76.85 | 76.05 | 76.35 | 76.35 | -0.52% | 484 |
| Sep 1, 2026 | 78.65 | 78.65 | 77.90 | 76.75 | 76.75 | -3.82% | 476 |
| Aug 31, 2026 | 80.30 | 80.30 | 79.35 | 79.80 | 79.80 | -3.80% | 287 |
| Aug 28, 2026 | 81.20 | 81.50 | 80.45 | 82.95 | 82.95 | -8.70% | 1,333 |
| Aug 27, 2026 | 80.95 | 80.95 | 80.95 | 90.85 | 90.85 | 11.47% | 5 |
| Aug 26, 2026 | 79.45 | 79.85 | 79.45 | 81.50 | 81.50 | -2.04% | 493 |
| Aug 25, 2026 | 80.15 | 80.70 | 80.15 | 83.20 | 83.20 | -5.45% | 751 |
| Aug 24, 2026 | 78.75 | 80.10 | 78.75 | 88.00 | 88.00 | 13.55% | 56 |
| Aug 21, 2026 | 77.75 | 77.75 | 77.75 | 77.50 | 77.50 | -5.02% | 7 |
| Aug 20, 2026 | 79.45 | 79.45 | 78.25 | 81.60 | 81.60 | -8.98% | 128 |
| Aug 19, 2026 | 77.60 | 78.25 | 77.60 | 89.65 | 89.65 | 9.87% | 422 |
| Aug 18, 2026 | 79.60 | 79.60 | 79.15 | 81.60 | 81.60 | -8.26% | 1,458 |
| Aug 17, 2026 | 78.70 | 80.00 | 78.70 | 88.95 | 88.95 | 10.98% | 483 |
| Aug 14, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 6.51% | - |
| Aug 13, 2026 | 78.40 | 78.40 | 78.05 | 75.25 | 75.25 | 0.13% | 1,462 |
| Aug 12, 2026 | 77.35 | 77.70 | 77.25 | 75.15 | 75.15 | 0.94% | 329 |
| Aug 11, 2026 | 76.75 | 77.00 | 76.75 | 74.45 | 74.45 | -0.73% | 165 |
| Aug 10, 2026 | 76.90 | 76.90 | 76.85 | 75.00 | 75.00 | 1.21% | 75 |
| Aug 7, 2026 | 75.00 | 75.20 | 75.00 | 74.10 | 74.10 | 0.07% | 80 |
| Aug 6, 2026 | 73.90 | 74.90 | 73.80 | 74.05 | 74.05 | 28.34% | 2,037 |
| Aug 5, 2026 | 73.85 | 73.90 | 73.25 | 57.70 | 57.70 | -21.34% | 1,680 |
| Aug 4, 2026 | 74.50 | 74.50 | 74.20 | 73.35 | 73.35 | 1.59% | 720 |
| Aug 3, 2026 | 73.65 | 75.00 | 73.65 | 72.20 | 72.20 | 1.26% | 2,396 |
| Jul 31, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -3.12% | - |
| Jul 30, 2026 | 73.15 | 73.70 | 73.05 | 73.60 | 73.60 | 28.33% | 968 |
| Jul 29, 2026 | 73.40 | 73.40 | 72.95 | 57.35 | 57.35 | -18.88% | 1,055 |
| Jul 28, 2026 | 70.80 | 71.80 | 70.35 | 70.70 | 70.70 | 3.06% | 2,322 |
| Jul 27, 2026 | 67.30 | 70.10 | 67.30 | 68.60 | 68.60 | 4.41% | 1,665 |