Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 89.10
+1.10 (1.25%)
At close: Jan 7, 2026
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 80.40 | 82.00 | 80.40 | 82.00 | 82.00 | 0.92% | - |
| Dec 4, 2025 | 79.80 | 81.25 | 79.80 | 81.25 | 81.25 | 2.01% | 20 |
| Dec 3, 2025 | 77.50 | 79.65 | 77.50 | 79.65 | 79.65 | 2.77% | - |
| Dec 2, 2025 | 77.80 | 77.80 | 77.50 | 77.50 | 77.50 | -0.26% | - |
| Dec 1, 2025 | 77.20 | 77.70 | 77.20 | 77.70 | 77.70 | 0.06% | - |
| Nov 28, 2025 | 77.00 | 77.65 | 77.00 | 77.65 | 77.65 | 1.04% | - |
| Nov 27, 2025 | 76.55 | 76.85 | 76.55 | 76.85 | 76.85 | 0.20% | - |
| Nov 26, 2025 | 75.15 | 76.70 | 75.15 | 76.70 | 76.70 | 2.47% | - |
| Nov 25, 2025 | 75.80 | 75.80 | 74.85 | 74.85 | 74.85 | -1.32% | - |
| Nov 24, 2025 | 75.40 | 75.85 | 75.40 | 75.85 | 75.85 | 0.66% | - |
| Nov 21, 2025 | 74.90 | 75.35 | 74.90 | 75.35 | 75.35 | 0.87% | - |
| Nov 20, 2025 | 77.10 | 77.10 | 74.70 | 74.70 | 74.70 | -2.03% | - |
| Nov 19, 2025 | 75.75 | 76.25 | 75.75 | 76.25 | 76.25 | 0.46% | - |
| Nov 18, 2025 | 76.45 | 76.45 | 75.90 | 75.90 | 75.90 | -1.62% | - |
| Nov 17, 2025 | 79.10 | 79.10 | 77.15 | 77.15 | 77.15 | -2.47% | - |
| Nov 14, 2025 | 81.15 | 81.15 | 79.10 | 79.10 | 79.10 | -2.35% | - |
| Nov 13, 2025 | 80.65 | 81.00 | 80.65 | 81.00 | 81.00 | 0.37% | - |
| Nov 12, 2025 | 80.70 | 80.70 | 80.65 | 80.70 | 80.70 | 0.25% | - |
| Nov 11, 2025 | 79.30 | 80.50 | 79.30 | 80.50 | 80.50 | 1.39% | - |
| Nov 10, 2025 | 77.85 | 79.40 | 77.85 | 79.40 | 79.40 | 2.45% | - |
| Nov 7, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | - |
| Nov 6, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -4.35% | - |
| Nov 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Nov 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Nov 3, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Oct 31, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Oct 30, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 1.89% | - |
| Oct 29, 2025 | 73.00 | 79.50 | 73.00 | 79.50 | 79.50 | 10.03% | - |
| Oct 28, 2025 | 68.20 | 72.25 | 67.75 | 72.25 | 72.25 | 6.02% | 300 |
| Oct 27, 2025 | 68.05 | 68.15 | 68.05 | 68.15 | 68.15 | 0.07% | - |