Temenos AG (LON:0QOA)
London · Delayed Price · Currency is GBP · Price in CHF 68.82
-0.77 (-1.11%)
At close: Mar 27, 2026
LON:0QOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.75 | 69.30 | 66.95 | 68.82 | 68.82 | -1.11% | 37,828 |
| Mar 26, 2026 | 68.95 | 70.45 | 68.53 | 69.60 | 69.60 | 0.50% | 42,596 |
| Mar 25, 2026 | 72.20 | 71.40 | 68.95 | 69.25 | 69.25 | -3.31% | 19,372 |
| Mar 24, 2026 | 72.05 | 72.40 | 70.90 | 71.62 | 71.62 | -0.54% | 18,862 |
| Mar 23, 2026 | 72.10 | 74.25 | 71.48 | 72.01 | 72.01 | -1.89% | 35,651 |
| Mar 20, 2026 | 75.48 | 77.15 | 72.90 | 73.40 | 73.40 | -1.81% | 39,416 |
| Mar 19, 2026 | 73.58 | 75.70 | 73.40 | 74.75 | 74.75 | 0.30% | 8,937 |
| Mar 18, 2026 | 76.00 | 76.60 | 74.30 | 74.53 | 74.53 | -1.58% | 18,832 |
| Mar 17, 2026 | 74.25 | 76.25 | 73.83 | 75.72 | 75.72 | 1.44% | 82,819 |
| Mar 16, 2026 | 75.93 | 75.80 | 73.80 | 74.65 | 74.65 | -1.13% | 61,820 |
| Mar 13, 2026 | 74.85 | 76.60 | 74.80 | 75.50 | 75.50 | -0.13% | 23,962 |
| Mar 12, 2026 | 74.80 | 76.20 | 74.15 | 75.60 | 75.60 | 1.37% | 25,668 |
| Mar 11, 2026 | 74.40 | 75.75 | 74.20 | 74.58 | 74.58 | -1.57% | 4,685 |
| Mar 10, 2026 | 75.88 | 77.60 | 75.40 | 75.76 | 75.76 | 0.10% | 13,430 |
| Mar 9, 2026 | 73.08 | 75.90 | 73.34 | 75.69 | 75.69 | 3.21% | 20,593 |
| Mar 6, 2026 | 72.70 | 75.15 | 72.68 | 73.33 | 73.33 | 0.96% | 13,240 |
| Mar 5, 2026 | 72.95 | 73.50 | 72.24 | 72.63 | 72.63 | 0.55% | 67,358 |
| Mar 4, 2026 | 73.03 | 74.80 | 71.95 | 72.23 | 72.23 | 1.25% | 22,845 |
| Mar 3, 2026 | 69.38 | 71.50 | 69.20 | 71.34 | 71.34 | 1.10% | 19,263 |
| Mar 2, 2026 | 69.03 | 71.75 | 67.70 | 70.56 | 70.56 | -1.25% | 110,221 |
| Feb 27, 2026 | 71.18 | 71.75 | 69.70 | 71.45 | 71.45 | 1.00% | 13,654 |
| Feb 26, 2026 | 71.18 | 71.52 | 68.85 | 70.75 | 70.75 | 0.71% | 192,734 |
| Feb 25, 2026 | 64.15 | 72.82 | 64.20 | 70.25 | 70.25 | 11.10% | 121,770 |
| Feb 24, 2026 | 62.95 | 64.60 | 62.30 | 63.23 | 63.23 | -0.58% | 73,946 |
| Feb 23, 2026 | 65.08 | 65.00 | 63.55 | 63.60 | 63.60 | -2.81% | 72,083 |
| Feb 20, 2026 | 65.38 | 65.85 | 65.05 | 65.44 | 65.44 | 2.51% | 51,327 |
| Feb 19, 2026 | 64.45 | 64.50 | 63.05 | 63.84 | 63.84 | -0.26% | 20,015 |
| Feb 18, 2026 | 63.08 | 64.27 | 62.67 | 64.00 | 64.00 | 1.10% | 51,323 |
| Feb 17, 2026 | 62.85 | 63.55 | 62.75 | 63.31 | 63.31 | 0.91% | 51,473 |
| Feb 16, 2026 | 65.13 | 65.25 | 62.60 | 62.74 | 62.74 | -2.28% | 10,407 |
| Feb 13, 2026 | 64.55 | 65.65 | 64.15 | 64.20 | 64.20 | -3.18% | 28,938 |
| Feb 12, 2026 | 66.55 | 66.45 | 64.29 | 66.31 | 66.31 | -1.37% | 71,398 |
| Feb 11, 2026 | 68.25 | 68.80 | 66.30 | 67.23 | 67.23 | -1.93% | 221,569 |
| Feb 10, 2026 | 67.18 | 69.00 | 67.00 | 68.55 | 68.55 | 2.03% | 117,130 |
| Feb 9, 2026 | 66.50 | 67.19 | 65.85 | 67.19 | 67.19 | 1.82% | 59,554 |
| Feb 6, 2026 | 65.88 | 67.00 | 64.30 | 65.99 | 65.99 | -0.38% | 112,993 |
| Feb 5, 2026 | 65.18 | 66.95 | 64.10 | 66.24 | 66.24 | 5.63% | 122,210 |
| Feb 4, 2026 | 64.10 | 64.45 | 62.15 | 62.71 | 62.71 | -4.66% | 271,963 |
| Feb 3, 2026 | 69.53 | 69.85 | 64.20 | 65.77 | 65.77 | -4.97% | 119,639 |
| Feb 2, 2026 | 67.83 | 69.25 | 67.60 | 69.21 | 69.21 | 1.28% | 19,153 |
| Jan 30, 2026 | 68.55 | 70.05 | 68.15 | 68.34 | 68.34 | -0.22% | 31,272 |
| Jan 29, 2026 | 70.60 | 70.65 | 68.00 | 68.48 | 68.48 | -4.01% | 33,669 |
| Jan 28, 2026 | 72.45 | 72.70 | 71.05 | 71.34 | 71.34 | -2.71% | 107,570 |
| Jan 27, 2026 | 73.43 | 74.15 | 72.25 | 73.33 | 73.33 | -0.19% | 19,632 |
| Jan 26, 2026 | 74.20 | 74.50 | 72.50 | 73.47 | 73.47 | -0.65% | 103,908 |
| Jan 23, 2026 | 74.05 | 74.55 | 73.65 | 73.95 | 73.95 | 0.27% | 40,147 |
| Jan 22, 2026 | 73.43 | 74.00 | 72.43 | 73.75 | 73.75 | 0.89% | 23,344 |
| Jan 21, 2026 | 74.00 | 74.40 | 72.30 | 73.10 | 73.10 | -1.55% | 38,358 |
| Jan 20, 2026 | 76.70 | 77.05 | 73.60 | 74.25 | 74.25 | -3.74% | 41,186 |
| Jan 19, 2026 | 77.08 | 78.33 | 76.25 | 77.14 | 77.13 | -3.23% | 27,241 |