Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 70.70
+0.65 (0.93%)
At close: Sep 18, 2026
FRA:TE8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.14% | - |
| Sep 17, 2026 | 70.45 | 70.45 | 70.05 | 70.05 | 70.05 | 0.07% | - |
| Sep 16, 2026 | 71.40 | 71.40 | 70.00 | 70.00 | 70.00 | -1.75% | - |
| Sep 15, 2026 | 75.40 | 75.40 | 71.25 | 71.25 | 71.25 | -5.94% | - |
| Sep 14, 2026 | 71.30 | 75.75 | 71.30 | 75.75 | 75.75 | 5.80% | - |
| Sep 11, 2026 | 73.05 | 73.05 | 71.60 | 71.60 | 71.60 | -1.51% | - |
| Sep 10, 2026 | 72.90 | 72.90 | 72.70 | 72.70 | 72.70 | 0.14% | - |
| Sep 9, 2026 | 74.25 | 74.25 | 72.60 | 72.60 | 72.60 | -2.29% | - |
| Sep 8, 2026 | 74.05 | 74.30 | 74.05 | 74.30 | 74.30 | 0.20% | - |
| Sep 7, 2026 | 76.55 | 76.55 | 74.15 | 74.15 | 74.15 | -3.26% | - |
| Sep 4, 2026 | 77.10 | 77.10 | 76.65 | 76.65 | 76.65 | 0.33% | - |
| Sep 3, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.99% | - |
| Sep 2, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.26% | - |
| Sep 1, 2026 | 78.60 | 78.60 | 75.85 | 75.85 | 75.85 | -3.19% | 60 |
| Aug 31, 2026 | 79.80 | 79.80 | 78.35 | 78.35 | 78.35 | -1.88% | - |
| Aug 28, 2026 | 81.10 | 81.10 | 79.85 | 79.85 | 79.85 | -1.36% | - |
| Aug 27, 2026 | 79.45 | 80.95 | 79.45 | 80.95 | 80.95 | 1.25% | - |
| 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% | - |
| 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 | - | - |