Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 80.20
+0.35 (0.44%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:TE8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 86.15 | 86.15 | 79.85 | 79.85 | 79.85 | -7.79% | - |
| Apr 22, 2026 | 86.35 | 86.60 | 86.35 | 86.60 | 86.60 | 1.23% | - |
| Apr 21, 2026 | 83.10 | 85.55 | 83.10 | 85.55 | 85.55 | 3.20% | - |
| Apr 20, 2026 | 86.45 | 86.45 | 82.90 | 82.90 | 82.90 | -1.78% | 50 |
| Apr 17, 2026 | 83.50 | 84.40 | 83.50 | 84.40 | 84.40 | 1.32% | - |
| Apr 16, 2026 | 81.55 | 83.30 | 81.55 | 83.30 | 83.30 | 2.65% | - |
| Apr 15, 2026 | 79.30 | 81.15 | 79.30 | 81.15 | 81.15 | 1.95% | - |
| Apr 14, 2026 | 77.60 | 79.60 | 77.60 | 79.60 | 79.60 | 9.27% | - |
| Apr 13, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -1.02% | - |
| Apr 10, 2026 | 75.90 | 75.90 | 73.60 | 73.60 | 73.60 | -3.03% | 13 |
| Apr 9, 2026 | 77.90 | 77.90 | 75.90 | 75.90 | 75.90 | -2.69% | - |
| Apr 8, 2026 | 80.10 | 80.10 | 78.00 | 78.00 | 78.00 | 1.56% | - |
| Apr 7, 2026 | 77.25 | 77.25 | 76.80 | 76.80 | 76.80 | -0.84% | - |
| Apr 2, 2026 | 73.95 | 77.45 | 73.95 | 77.45 | 77.45 | 2.58% | - |
| Apr 1, 2026 | 74.95 | 75.50 | 74.95 | 75.50 | 75.50 | 1.27% | - |
| Mar 31, 2026 | 74.05 | 74.55 | 74.05 | 74.55 | 74.55 | 1.77% | - |
| Mar 30, 2026 | 72.40 | 73.25 | 72.40 | 73.25 | 73.25 | -1.81% | - |
| Mar 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | - |
| Mar 26, 2026 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | - | - |
| Mar 25, 2026 | 77.65 | 77.65 | 74.60 | 74.60 | 74.60 | -3.99% | - |
| Mar 24, 2026 | 78.45 | 78.45 | 77.70 | 77.70 | 77.70 | -1.58% | - |
| Mar 23, 2026 | 78.65 | 78.95 | 78.65 | 78.95 | 78.95 | -0.57% | - |
| Mar 20, 2026 | 81.55 | 81.55 | 79.40 | 79.40 | 79.40 | -2.22% | - |
| Mar 19, 2026 | 79.90 | 81.20 | 79.90 | 81.20 | 81.20 | 1.25% | - |
| Mar 18, 2026 | 84.40 | 84.40 | 80.20 | 80.20 | 80.20 | -4.07% | - |
| Mar 17, 2026 | 81.40 | 83.60 | 81.40 | 83.60 | 83.60 | 2.08% | - |
| Mar 16, 2026 | 83.25 | 83.25 | 81.90 | 81.90 | 81.90 | -0.91% | - |
| Mar 13, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.06% | - |
| Mar 12, 2026 | 81.45 | 82.70 | 81.45 | 82.70 | 82.70 | 0.67% | - |
| Mar 11, 2026 | 82.50 | 82.50 | 82.15 | 82.15 | 82.15 | -0.18% | - |
| Mar 10, 2026 | 84.45 | 84.45 | 82.30 | 82.30 | 82.30 | -2.66% | - |
| Mar 9, 2026 | 79.50 | 84.55 | 79.50 | 84.55 | 84.55 | 4.45% | - |
| Mar 6, 2026 | 79.65 | 80.95 | 79.65 | 80.95 | 80.95 | 2.21% | - |
| Mar 5, 2026 | 79.10 | 79.20 | 79.10 | 79.20 | 79.20 | -0.56% | - |
| Mar 4, 2026 | 78.85 | 80.40 | 78.85 | 79.65 | 79.65 | 1.08% | 76 |
| Mar 3, 2026 | 75.40 | 78.80 | 75.40 | 78.80 | 78.80 | 3.41% | - |
| Mar 2, 2026 | 76.55 | 76.55 | 76.20 | 76.20 | 76.20 | -1.68% | - |
| Feb 27, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.71% | - |
| Feb 26, 2026 | 78.35 | 78.35 | 76.95 | 76.95 | 76.95 | -1.97% | - |
| Feb 25, 2026 | 72.50 | 78.50 | 72.50 | 78.50 | 78.50 | 8.28% | - |
| Feb 24, 2026 | 69.05 | 72.50 | 69.05 | 72.50 | 72.50 | 5.07% | - |
| Feb 23, 2026 | 71.45 | 71.45 | 69.00 | 69.00 | 69.00 | -2.95% | - |
| 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% | - |