Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 79.95
+0.30 (0.38%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TE8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.38% | - |
| Aug 25, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.08% | - |
| Aug 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.06% | - |
| Aug 21, 2026 | 78.30 | 78.85 | 78.30 | 78.85 | 78.85 | -0.19% | 550 |
| Aug 20, 2026 | 77.40 | 79.00 | 77.40 | 79.00 | 79.00 | 1.15% | 550 |
| Aug 19, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.83% | - |
| Aug 18, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.32% | - |
| Aug 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.32% | - |
| Aug 14, 2026 | 77.65 | 78.75 | 77.65 | 78.75 | 78.75 | 2.41% | - |
| Aug 13, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.65% | - |
| Aug 12, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Aug 11, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Aug 10, 2026 | 75.20 | 76.40 | 75.20 | 76.40 | 76.40 | 4.02% | - |
| Aug 7, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.27% | - |
| Aug 6, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.67% | - |
| Aug 5, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.27% | - |
| Aug 4, 2026 | 73.75 | 73.95 | 73.75 | 73.95 | 73.95 | 2.57% | - |
| Aug 3, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.49% | - |
| Jul 31, 2026 | 72.45 | 72.45 | 71.75 | 71.75 | 71.75 | -1.24% | - |
| Jul 30, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.76% | - |
| Jul 29, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 2.09% | - |
| Jul 28, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 4.14% | - |
| Jul 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.14% | - |
| Jul 24, 2026 | 65.80 | 65.80 | 65.75 | 65.75 | 65.75 | -0.38% | - |
| Jul 23, 2026 | 65.30 | 66.00 | 65.30 | 66.00 | 66.00 | -8.59% | 100 |
| Jul 22, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.63% | - |
| Jul 21, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.69% | - |
| Jul 20, 2026 | 73.30 | 73.30 | 72.90 | 72.90 | 72.90 | -0.55% | - |
| Jul 17, 2026 | 72.65 | 73.30 | 72.65 | 73.30 | 73.30 | -1.87% | - |
| Jul 16, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.61% | - |
| Jul 15, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -1.00% | - |
| Jul 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.27% | - |
| Jul 13, 2026 | 73.95 | 74.80 | 73.95 | 74.80 | 74.80 | - | - |
| Jul 10, 2026 | 74.90 | 74.90 | 74.80 | 74.80 | 74.80 | 0.13% | - |
| Jul 9, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.34% | - |
| Jul 8, 2026 | 76.05 | 76.05 | 74.45 | 74.45 | 74.45 | -2.30% | - |
| Jul 7, 2026 | 75.70 | 76.20 | 75.70 | 76.20 | 76.20 | 0.40% | 50 |
| Jul 6, 2026 | 75.25 | 75.90 | 75.25 | 75.90 | 75.90 | 1.20% | - |
| Jul 3, 2026 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | 1.21% | - |
| Jul 2, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.07% | - |
| Jul 1, 2026 | 71.10 | 74.15 | 71.10 | 74.15 | 74.15 | 3.71% | 60 |
| Jun 30, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.42% | - |
| Jun 29, 2026 | 69.80 | 71.20 | 69.80 | 71.20 | 71.20 | 2.59% | - |
| Jun 26, 2026 | 69.20 | 69.40 | 69.20 | 69.40 | 69.40 | -1.98% | - |
| Jun 25, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.28% | - |
| Jun 24, 2026 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | 3.50% | 580 |
| Jun 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.65% | - |
| Jun 22, 2026 | 69.65 | 69.65 | 69.05 | 69.05 | 69.05 | -0.22% | - |
| Jun 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.43% | - |
| Jun 18, 2026 | 71.35 | 71.35 | 69.50 | 69.50 | 69.50 | -1.70% | - |