Tempus AI, Inc. (FRA:F3M)
Germany · Delayed Price · Currency is EUR 51.50
+1.50 (3.00%)
At close: Feb 20, 2026
Tempus AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 51.00 | 52.50 | 51.00 | 51.50 | 51.50 | 3.00% | 53 |
| Feb 19, 2026 | 47.40 | 50.00 | 47.40 | 50.00 | 50.00 | 6.84% | 1,409 |
| Feb 18, 2026 | 44.40 | 46.80 | 44.40 | 46.80 | 46.80 | 8.84% | 262 |
| Feb 17, 2026 | 43.20 | 44.60 | 43.00 | 43.00 | 43.00 | -2.71% | 557 |
| Feb 16, 2026 | 43.20 | 44.80 | 43.20 | 44.20 | 44.20 | 1.38% | 116 |
| Feb 13, 2026 | 42.00 | 44.00 | 42.00 | 43.60 | 43.60 | 1.40% | 214 |
| Feb 12, 2026 | 44.60 | 46.00 | 42.00 | 43.00 | 43.00 | -4.02% | 1,250 |
| Feb 11, 2026 | 46.40 | 47.20 | 43.80 | 44.80 | 44.80 | -5.08% | 598 |
| Feb 10, 2026 | 47.20 | 48.20 | 47.20 | 47.20 | 47.20 | 1.72% | 352 |
| Feb 9, 2026 | 46.80 | 47.00 | 46.00 | 46.40 | 46.40 | - | 435 |
| Feb 6, 2026 | 43.60 | 46.40 | 43.60 | 46.40 | 46.40 | 5.45% | 272 |
| Feb 5, 2026 | 45.60 | 45.60 | 43.80 | 44.00 | 44.00 | 1.38% | 1,501 |
| Feb 4, 2026 | 46.60 | 47.60 | 42.40 | 43.40 | 43.40 | -7.26% | 1,524 |
| Feb 3, 2026 | 49.20 | 51.00 | 46.20 | 46.80 | 46.80 | -6.40% | 1,157 |
| Feb 2, 2026 | 49.00 | 50.00 | 48.40 | 50.00 | 50.00 | -0.99% | 1,650 |
| Jan 30, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -4.72% | 181 |
| Jan 29, 2026 | 53.00 | 54.50 | 53.00 | 53.00 | 53.00 | -3.64% | 605 |
| Jan 28, 2026 | 55.50 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | 170 |
| Jan 27, 2026 | 56.50 | 58.00 | 55.50 | 56.00 | 56.00 | -2.61% | 840 |
| Jan 26, 2026 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 4.55% | 454 |
| Jan 23, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.98% | 404 |
| Jan 22, 2026 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 9.35% | 505 |
| Jan 21, 2026 | 56.50 | 56.50 | 53.50 | 53.50 | 53.50 | -7.76% | 203 |
| Jan 20, 2026 | 57.00 | 58.00 | 56.50 | 58.00 | 58.00 | -2.52% | 673 |
| Jan 19, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | -4.03% | 238 |
| Jan 16, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 0.81% | 34 |
| Jan 15, 2026 | 59.00 | 63.00 | 59.00 | 61.50 | 61.50 | 5.13% | 1,070 |
| Jan 14, 2026 | 58.00 | 58.50 | 57.00 | 58.50 | 58.50 | -1.68% | 947 |
| Jan 13, 2026 | 59.00 | 60.50 | 59.00 | 59.50 | 59.50 | 0.85% | 1,124 |
| Jan 12, 2026 | 60.50 | 65.00 | 59.00 | 59.00 | 59.00 | 1.72% | 3,551 |
| Jan 9, 2026 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | -1.69% | 117 |
| Jan 8, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -1.67% | 18 |
| Jan 7, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 0.84% | 143 |
| Jan 6, 2026 | 55.00 | 59.50 | 55.00 | 59.50 | 59.50 | 10.19% | 678 |
| Jan 5, 2026 | 53.50 | 55.00 | 53.50 | 54.00 | 54.00 | 0.93% | 425 |
| Jan 2, 2026 | 52.00 | 53.50 | 51.50 | 53.50 | 53.50 | 2.88% | 1,261 |
| Dec 30, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 50 |
| Dec 29, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -6.31% | 553 |
| Dec 23, 2025 | 56.00 | 57.50 | 54.50 | 55.50 | 55.50 | -2.63% | 922 |
| Dec 22, 2025 | 56.50 | 57.50 | 56.00 | 57.00 | 57.00 | 3.64% | 433 |
| Dec 19, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 4.76% | 663 |
| Dec 18, 2025 | 54.00 | 54.50 | 52.50 | 52.50 | 52.50 | -3.67% | 150 |
| Dec 17, 2025 | 57.50 | 59.50 | 54.50 | 54.50 | 54.50 | -5.22% | 317 |
| Dec 16, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | -3.36% | 130 |
| Dec 15, 2025 | 59.50 | 61.00 | 59.50 | 59.50 | 59.50 | -1.65% | 469 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | 60.50 | -1.63% | 50 |
| Dec 11, 2025 | 62.50 | 63.00 | 61.50 | 61.50 | 61.50 | -4.65% | 75 |
| Dec 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Dec 9, 2025 | 65.50 | 66.50 | 64.50 | 65.00 | 65.00 | -2.99% | 374 |
| Dec 8, 2025 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 2.29% | 115 |