Temenos AG (ETR:TE8N)
Germany · Delayed Price · Currency is EUR 75.55
-0.95 (-1.24%)
At close: Aug 22, 2025, 5:30 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.59% | - |
| Aug 13, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.13% | - |
| Aug 12, 2025 | 76.40 | 76.40 | 75.40 | 75.40 | 75.40 | -2.96% | 152 |
| Aug 11, 2025 | 77.40 | 77.70 | 77.40 | 77.70 | 77.70 | 0.26% | 1 |
| Aug 8, 2025 | 77.30 | 77.50 | 77.30 | 77.50 | 77.50 | -1.65% | 62 |
| Aug 7, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.87% | - |
| Aug 6, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.83% | - |
| Aug 5, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 1.30% | 2 |
| Aug 4, 2025 | 77.55 | 77.90 | 77.00 | 77.00 | 77.00 | -2.22% | 70 |
| Aug 1, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.13% | - |
| Jul 31, 2025 | 79.30 | 79.30 | 78.65 | 78.65 | 78.65 | 0.77% | 224 |
| Jul 30, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.77% | - |
| Jul 28, 2025 | 77.30 | 77.45 | 77.30 | 77.45 | 77.45 | 1.04% | 112 |
| Jul 25, 2025 | 76.05 | 76.65 | 75.65 | 76.65 | 76.65 | -1.60% | 587 |
| Jul 24, 2025 | 76.90 | 78.55 | 76.90 | 77.90 | 77.90 | 1.23% | 499 |
| Jul 23, 2025 | 77.95 | 77.95 | 76.95 | 76.95 | 76.95 | 20.80% | 680 |
| Jul 22, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.39% | - |
| Jul 21, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.31% | 77 |
| Jul 18, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.71% | 3 |
| Jul 17, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.53% | - |
| Jul 16, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1.30% | - |
| Jul 15, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.16% | - |
| Jul 14, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.05% | - |
| Jul 11, 2025 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | -2.59% | 593 |
| Jul 10, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.76% | - |
| Jul 9, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.13% | - |
| Jul 8, 2025 | 60.95 | 61.85 | 60.95 | 61.85 | 61.85 | 0.24% | 43 |
| Jul 7, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.56% | - |
| Jul 4, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 3.24% | - |
| Jul 1, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.99% | - |
| Jun 30, 2025 | 62.55 | 62.60 | 60.65 | 60.70 | 60.70 | -3.19% | 509 |
| Jun 27, 2025 | 63.10 | 63.25 | 62.70 | 62.70 | 62.70 | -0.56% | 102 |
| Jun 23, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -1.48% | - |
| Jun 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 19, 2025 | 64.15 | 64.15 | 64.00 | 64.00 | 64.00 | -1.46% | 175 |
| Jun 18, 2025 | 65.55 | 65.60 | 64.95 | 64.95 | 64.95 | -0.08% | 439 |
| Jun 17, 2025 | 65.35 | 65.50 | 65.00 | 65.00 | 65.00 | -0.08% | 2,497 |
| Jun 16, 2025 | 65.15 | 65.15 | 65.05 | 65.05 | 65.05 | -1.89% | 17 |
| Jun 13, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -2.14% | 1 |
| Jun 12, 2025 | 67.55 | 67.85 | 67.45 | 67.75 | 67.75 | -0.44% | 380 |
| Jun 11, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.07% | - |
| Jun 10, 2025 | 67.75 | 68.10 | 67.75 | 68.10 | 68.10 | 1.49% | 373 |
| Jun 9, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.22% | - |