Temenos AG (ETR:TE8N)
Germany · Delayed Price · Currency is EUR 77.50
+0.50 (0.65%)
At close: Nov 7, 2025
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 77.65 | 78.00 | 77.20 | 78.00 | 78.00 | 0.97% | 409 |
| Nov 6, 2025 | 79.65 | 79.65 | 77.25 | 77.25 | 77.25 | -4.33% | 738 |
| Nov 5, 2025 | 80.50 | 80.75 | 80.50 | 80.75 | 80.75 | -1.22% | 223 |
| Nov 4, 2025 | 80.20 | 81.75 | 80.20 | 81.75 | 81.75 | 0.62% | 710 |
| Nov 3, 2025 | 82.75 | 82.75 | 81.20 | 81.25 | 81.25 | -0.61% | 1,270 |
| Oct 31, 2025 | 81.80 | 81.80 | 81.25 | 81.75 | 81.75 | - | 372 |
| Oct 30, 2025 | 80.80 | 81.75 | 80.60 | 81.75 | 81.75 | 1.87% | 1,488 |
| Oct 29, 2025 | 77.35 | 80.25 | 77.30 | 80.25 | 80.25 | 19.33% | 6,487 |
| Oct 28, 2025 | 68.45 | 68.85 | 67.25 | 67.25 | 67.25 | -2.54% | 321 |
| Oct 27, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | 0.36% | 5,533 |
| Oct 24, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.73% | 10 |
| Oct 23, 2025 | 68.40 | 68.40 | 68.25 | 68.25 | 68.25 | -1.44% | 66 |
| Oct 22, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.47% | - |
| Oct 21, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.74% | - |
| Oct 20, 2025 | 66.95 | 67.75 | 66.95 | 67.75 | 67.75 | 1.42% | 15 |
| Oct 17, 2025 | 67.55 | 67.55 | 66.80 | 66.80 | 66.80 | -2.84% | 19 |
| Oct 16, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | - |
| Oct 15, 2025 | 68.30 | 68.75 | 68.30 | 68.75 | 68.75 | -2.14% | 611 |
| Oct 13, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.72% | - |
| Oct 10, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.41% | - |
| Oct 9, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.39% | - |
| Oct 8, 2025 | 71.50 | 71.75 | 71.50 | 71.75 | 71.75 | 1.41% | 191 |
| Oct 7, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.43% | - |
| Oct 6, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 2.95% | - |
| Oct 1, 2025 | 67.60 | 67.75 | 67.60 | 67.75 | 67.75 | -1.45% | 125 |
| Sep 30, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.73% | - |
| Sep 29, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | - |
| Sep 26, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.44% | - |
| Sep 25, 2025 | 69.10 | 69.25 | 69.05 | 69.25 | 69.25 | - | 349 |
| Sep 24, 2025 | 68.75 | 69.25 | 68.75 | 69.25 | 69.25 | - | 123 |
| Sep 23, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.73% | - |
| Sep 22, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.43% | 47 |
| Sep 19, 2025 | 70.15 | 70.15 | 69.35 | 69.75 | 69.75 | -0.71% | 188 |
| Sep 18, 2025 | 69.85 | 70.30 | 69.85 | 70.25 | 70.25 | 2.18% | 153 |
| Sep 17, 2025 | 68.60 | 68.75 | 68.60 | 68.75 | 68.75 | 1.48% | 8 |
| Sep 16, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - | - |
| Sep 15, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.37% | - |
| Sep 12, 2025 | 67.70 | 68.00 | 67.70 | 68.00 | 68.00 | 0.59% | 74 |
| Sep 11, 2025 | 67.65 | 67.80 | 67.60 | 67.60 | 67.60 | - | 1,198 |
| Sep 10, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.73% | 66 |
| Sep 9, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.92% | 65 |
| Sep 8, 2025 | 64.85 | 65.20 | 64.85 | 65.20 | 65.20 | 2.11% | 303 |
| Sep 5, 2025 | 64.05 | 65.20 | 63.85 | 63.85 | 63.85 | -14.70% | 2,022 |
| Aug 26, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.20% | 3 |
| Aug 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.97% | - |
| Aug 22, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.04% | - |
| Aug 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.09% | - |
| Aug 19, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.76% | - |
| Aug 18, 2025 | 76.75 | 76.80 | 76.50 | 76.50 | 76.50 | -0.26% | 347 |
| Aug 15, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | - |