Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 72.90
-0.40 (-0.55%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:TE8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.35% | - |
| Jun 16, 2026 | 70.85 | 70.85 | 70.45 | 70.45 | 70.45 | -0.49% | 135 |
| Jun 15, 2026 | 70.25 | 70.80 | 70.25 | 70.80 | 70.80 | 0.21% | - |
| Jun 12, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -2.01% | - |
| Jun 11, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.44% | - |
| Jun 10, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.14% | - |
| Jun 9, 2026 | 73.80 | 73.80 | 73.25 | 73.25 | 73.25 | -0.61% | - |
| Jun 8, 2026 | 73.85 | 73.85 | 73.70 | 73.70 | 73.70 | -1.67% | - |
| Jun 5, 2026 | 77.35 | 77.35 | 74.95 | 74.95 | 74.95 | -3.29% | - |
| Jun 4, 2026 | 74.30 | 77.50 | 74.30 | 77.50 | 77.50 | 4.38% | - |
| Jun 3, 2026 | 75.75 | 76.00 | 74.25 | 74.25 | 74.25 | -2.04% | 4 |
| Jun 2, 2026 | 79.15 | 81.00 | 75.80 | 75.80 | 75.80 | 1.68% | 125 |
| Jun 1, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.84% | 1 |
| May 29, 2026 | 70.95 | 73.50 | 70.95 | 73.20 | 73.20 | 3.46% | 120 |
| May 28, 2026 | 70.30 | 70.75 | 70.30 | 70.75 | 70.75 | -0.14% | - |
| May 27, 2026 | 73.90 | 73.90 | 70.85 | 70.85 | 70.85 | -4.06% | - |
| May 26, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.34% | - |
| May 25, 2026 | 73.40 | 74.10 | 73.40 | 74.10 | 74.10 | 2.49% | - |
| May 22, 2026 | 73.15 | 73.15 | 72.30 | 72.30 | 72.30 | -1.16% | - |
| May 21, 2026 | 77.20 | 77.20 | 73.15 | 73.15 | 73.15 | -5.49% | 200 |
| May 20, 2026 | 78.30 | 78.30 | 77.40 | 77.40 | 77.40 | 0.19% | - |
| May 19, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.13% | - |
| May 18, 2026 | 75.10 | 77.80 | 75.10 | 77.35 | 77.35 | 2.15% | 40 |
| May 15, 2026 | 75.45 | 77.25 | 75.45 | 77.25 | 75.72 | 0.72% | - |
| May 14, 2026 | 76.25 | 76.70 | 76.25 | 76.70 | 75.18 | -2.85% | 39 |
| May 13, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 77.39 | 0.19% | - |
| May 12, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 77.24 | -0.38% | - |