Temenos AG (FRA:TE8A)
Germany · Delayed Price · Currency is EUR 75.00
-2.00 (-2.60%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:TE8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | - | -2.60% | - |
| Jun 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 5.48% | - |
| Jun 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.29% | - |
| May 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| May 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| May 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| May 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.23% | - |
| May 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| May 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| May 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.27% | - |
| May 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.04 | 2.70% | - |
| May 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.07 | -0.67% | - |
| May 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | -4.49% | - |
| May 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.02 | -0.64% | - |
| May 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.51 | -0.63% | 7 |
| May 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.01 | -2.47% | - |
| May 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.98 | -0.61% | - |
| May 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.47 | 1.24% | - |
| May 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.49 | 0.62% | - |
| May 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.99 | 1.27% | - |
| May 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.01 | 1.28% | - |
| Apr 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.02 | - | - |
| Apr 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.02 | -2.50% | - |
| Apr 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.99 | 1.27% | - |
| Apr 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.01 | 0.64% | - |
| Apr 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.51 | -8.19% | - |
| Apr 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.42 | 3.64% | - |
| Apr 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.46 | - | - |
| Apr 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.46 | -6.25% | - |
| Apr 20, 2026 | 84.00 | 88.00 | 84.00 | 88.00 | 86.89 | 6.67% | 53 |
| Apr 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.46 | 3.12% | - |
| Apr 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.99 | 2.56% | - |
| Apr 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.02 | 5.41% | - |
| Apr 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.07 | 2.07% | - |
| Apr 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.59 | -2.68% | - |
| Apr 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | -2.61% | - |
| Apr 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.54 | -0.65% | - |
| Apr 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.03 | 0.65% | - |
| Apr 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.54 | 3.38% | - |
| Apr 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.07 | 0.68% | - |
| Apr 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.57 | 2.08% | - |
| Mar 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.09 | 0.70% | - |
| Mar 30, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.60 | -2.05% | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.08 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.08 | -3.95% | - |
| Mar 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.04 | -1.94% | - |
| Mar 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | -0.64% | - |
| Mar 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.02 | -1.89% | - |