Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 71.10
+1.65 (2.38%)
At close: Feb 20, 2026
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 70.00 | 72.20 | 70.00 | 71.10 | 71.10 | 2.38% | 7 |
| Feb 19, 2026 | 69.40 | 69.45 | 69.40 | 69.45 | 69.45 | 0.14% | 60 |
| Feb 18, 2026 | 68.60 | 69.35 | 68.60 | 69.35 | 69.35 | 1.17% | - |
| Feb 17, 2026 | 68.00 | 68.55 | 68.00 | 68.55 | 68.55 | 0.51% | - |
| Feb 16, 2026 | 69.90 | 70.00 | 68.20 | 68.20 | 68.20 | -2.57% | 5 |
| Feb 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.43% | - |
| Feb 12, 2026 | 72.30 | 72.30 | 69.70 | 69.70 | 69.70 | -3.46% | - |
| Feb 11, 2026 | 75.00 | 75.00 | 72.20 | 72.20 | 72.20 | -3.60% | - |
| Feb 10, 2026 | 73.05 | 74.90 | 73.05 | 74.90 | 74.90 | 2.11% | 420 |
| Feb 9, 2026 | 71.65 | 73.35 | 71.65 | 73.35 | 73.35 | 2.59% | 50 |
| Feb 6, 2026 | 72.00 | 73.30 | 71.50 | 71.50 | 71.50 | -0.63% | 30 |
| Feb 5, 2026 | 69.40 | 71.95 | 69.40 | 71.95 | 71.95 | 3.82% | - |
| Feb 4, 2026 | 69.60 | 69.60 | 69.30 | 69.30 | 69.30 | - | - |
| Feb 3, 2026 | 75.00 | 75.00 | 69.30 | 69.30 | 69.30 | -7.17% | - |
| Feb 2, 2026 | 73.15 | 74.65 | 73.15 | 74.65 | 74.65 | 1.08% | - |
| Jan 30, 2026 | 74.60 | 74.60 | 73.85 | 73.85 | 73.85 | -1.34% | - |
| Jan 29, 2026 | 77.70 | 77.70 | 74.85 | 74.85 | 74.85 | -3.23% | - |
| Jan 28, 2026 | 78.90 | 78.90 | 77.35 | 77.35 | 77.35 | -1.28% | - |
| Jan 27, 2026 | 79.40 | 79.40 | 78.35 | 78.35 | 78.35 | -0.95% | - |
| Jan 26, 2026 | 79.45 | 79.45 | 79.10 | 79.10 | 79.10 | -0.25% | - |
| Jan 23, 2026 | 78.60 | 79.30 | 78.60 | 79.30 | 79.30 | 0.76% | - |
| Jan 22, 2026 | 78.80 | 78.80 | 78.70 | 78.70 | 78.70 | -0.25% | - |
| Jan 21, 2026 | 79.35 | 79.35 | 78.90 | 78.90 | 78.90 | -0.19% | - |
| Jan 20, 2026 | 82.05 | 82.05 | 79.05 | 79.05 | 79.05 | -4.07% | - |
| Jan 19, 2026 | 81.60 | 82.40 | 81.60 | 82.40 | 82.40 | -0.96% | - |
| Jan 16, 2026 | 85.25 | 85.25 | 83.20 | 83.20 | 83.20 | -1.94% | - |
| Jan 15, 2026 | 89.40 | 89.40 | 84.85 | 84.85 | 84.85 | -3.80% | - |
| Jan 14, 2026 | 88.95 | 88.95 | 88.20 | 88.20 | 88.20 | -0.73% | - |
| Jan 13, 2026 | 90.65 | 90.65 | 88.85 | 88.85 | 88.85 | -1.93% | - |
| Jan 12, 2026 | 90.10 | 90.60 | 90.10 | 90.60 | 90.60 | 0.50% | - |
| Jan 9, 2026 | 89.30 | 90.15 | 89.30 | 90.15 | 90.15 | 0.90% | - |
| Jan 8, 2026 | 88.90 | 89.35 | 88.90 | 89.35 | 89.35 | 0.28% | - |
| Jan 7, 2026 | 87.45 | 89.10 | 87.45 | 89.10 | 89.10 | 1.25% | - |
| Jan 6, 2026 | 87.15 | 88.00 | 87.15 | 88.00 | 88.00 | 1.15% | - |
| Jan 5, 2026 | 86.30 | 87.00 | 86.30 | 87.00 | 87.00 | 1.34% | - |
| Jan 2, 2026 | 84.85 | 85.85 | 84.85 | 85.85 | 85.85 | 0.70% | - |
| Dec 30, 2025 | 84.65 | 85.25 | 84.65 | 85.25 | 85.25 | 0.71% | - |
| Dec 29, 2025 | 84.45 | 84.65 | 84.45 | 84.65 | 84.65 | 0.24% | - |
| Dec 23, 2025 | 84.50 | 84.50 | 84.45 | 84.45 | 84.45 | 0.18% | - |
| Dec 22, 2025 | 83.65 | 84.30 | 83.65 | 84.30 | 84.30 | 0.96% | - |
| Dec 19, 2025 | 82.65 | 83.50 | 82.65 | 83.50 | 83.50 | 0.85% | - |
| Dec 18, 2025 | 82.35 | 82.80 | 82.35 | 82.80 | 82.80 | 0.85% | - |
| Dec 17, 2025 | 81.40 | 82.10 | 81.40 | 82.10 | 82.10 | 0.86% | - |
| Dec 16, 2025 | 80.25 | 81.40 | 80.25 | 81.40 | 81.40 | 1.18% | - |
| Dec 15, 2025 | 80.10 | 80.45 | 80.10 | 80.45 | 80.45 | 0.81% | - |
| Dec 12, 2025 | 80.70 | 80.70 | 79.80 | 79.80 | 79.80 | -0.93% | - |
| Dec 11, 2025 | 80.20 | 80.55 | 79.95 | 80.55 | 80.55 | -0.25% | 20 |
| Dec 10, 2025 | 80.00 | 80.75 | 80.00 | 80.75 | 80.75 | 0.94% | - |
| Dec 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 8, 2025 | 82.20 | 82.20 | 80.00 | 80.00 | 80.00 | -2.44% | - |