Temenos AG (FRA:TE8N)
Germany · Delayed Price · Currency is EUR 78.30
+0.40 (0.51%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:TE8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.17% | - |
| Oct 22, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.51% | - |
| Oct 21, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.30% | - |
| Oct 20, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.13% | - |
| Oct 19, 2026 | 76.55 | 77.00 | 76.55 | 77.00 | 77.00 | 1.32% | - |
| Oct 16, 2026 | 78.50 | 78.50 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Oct 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.07% | - |
| Oct 14, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.94% | - |
| Oct 13, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.07% | - |
| Oct 12, 2026 | 73.90 | 74.30 | 73.90 | 74.30 | 74.30 | 3.05% | - |
| Oct 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.98% | - |
| Oct 8, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.71% | - |
| Oct 7, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.36% | - |
| Oct 6, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.14% | - |
| Oct 5, 2026 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.20% | - |
| Oct 2, 2026 | 70.85 | 70.85 | 70.45 | 70.45 | 70.45 | 2.47% | - |
| Oct 1, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.08% | - |
| Sep 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.57% | - |
| Sep 29, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.36% | - |
| Sep 28, 2026 | 70.55 | 70.55 | 70.15 | 70.15 | 70.15 | -0.92% | - |
| Sep 25, 2026 | 71.05 | 71.05 | 70.80 | 70.80 | 70.80 | -0.14% | - |
| Sep 24, 2026 | 72.00 | 72.00 | 70.90 | 70.90 | 70.90 | -1.80% | - |
| Sep 23, 2026 | 72.25 | 72.25 | 72.20 | 72.20 | 72.20 | -0.14% | - |
| Sep 22, 2026 | 71.85 | 73.65 | 71.85 | 72.30 | 72.30 | 0.70% | 16 |
| Sep 21, 2026 | 71.20 | 71.80 | 71.20 | 71.80 | 71.80 | 1.56% | - |
| Sep 18, 2026 | 70.15 | 70.70 | 70.15 | 70.70 | 70.70 | 0.93% | - |
| 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% | - |