Temenos AG (FRA:TE8A)
Germany · Delayed Price · Currency is EUR 81.50
+1.00 (1.24%)
At close: Dec 19, 2025
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Dec 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Dec 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Dec 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Dec 12, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Dec 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Dec 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Dec 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Dec 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 4, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | - |
| Dec 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Dec 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | - |
| Dec 1, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 4.64% | 100 |
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 27, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Nov 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Nov 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Nov 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Nov 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Nov 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Nov 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Nov 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 31, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Oct 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 8.39% | - |
| Oct 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 6.72% | - |
| Oct 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Oct 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Oct 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Oct 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Oct 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Oct 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Oct 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Oct 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |