Temenos AG (ETR:TE8N)
Germany · Delayed Price · Currency is EUR 69.20
-0.60 (-0.86%)
At close: Sep 19, 2025
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |