Temenos AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	80.25	80.70	76.85	79.71	79.71	-0.36%	22,548
Jan 15, 2026	86.15	87.30	79.99	80.00	80.00	-4.37%	40,211
Jan 14, 2026	83.78	84.25	82.90	83.66	83.66	-0.50%	43,981
Jan 13, 2026	84.80	85.40	83.40	84.08	84.08	-0.91%	92,790
Jan 12, 2026	84.55	85.10	84.10	84.85	84.85	1.11%	42,459
Jan 9, 2026	83.73	84.90	83.70	83.92	83.92	0.48%	4,144
Jan 8, 2026	84.20	84.55	83.10	83.52	83.52	0.16%	40,780
Jan 7, 2026	82.30	84.10	82.15	83.38	83.38	1.20%	54,843
Jan 6, 2026	82.25	82.60	81.68	82.39	82.39	1.10%	33,599
Jan 5, 2026	79.78	81.90	78.85	81.49	81.49	2.39%	31,306
Dec 30, 2025	79.48	79.91	79.35	79.59	79.59	0.22%	3,405
Dec 29, 2025	78.95	79.75	79.00	79.41	79.41	-0.24%	5,221
Dec 23, 2025	79.23	80.05	79.00	79.60	79.60	0.46%	7,669
Dec 22, 2025	78.60	79.28	78.10	79.23	79.23	1.54%	62,492
Dec 19, 2025	77.93	78.51	77.75	78.04	78.04	0.20%	168,886
Dec 18, 2025	76.85	78.10	76.80	77.88	77.88	1.35%	15,238
Dec 17, 2025	76.75	77.70	76.05	76.85	76.85	0.30%	20,781
Dec 16, 2025	76.05	76.95	75.90	76.62	76.62	1.08%	14,424
Dec 15, 2025	75.28	76.30	75.20	75.80	75.80	-0.19%	31,296
Dec 12, 2025	75.88	76.60	75.15	75.95	75.95	1.38%	42,187
Dec 11, 2025	74.90	75.95	74.65	74.91	74.91	-0.78%	60,194
Dec 10, 2025	76.65	76.75	75.15	75.51	75.50	0.19%	80,282
Dec 9, 2025	75.53	75.95	75.35	75.37	75.37	-1.69%	14,222
Dec 8, 2025	77.48	77.50	75.65	76.66	76.66	-1.41%	19,180
Dec 5, 2025	76.05	78.10	75.85	77.75	77.75	3.11%	113,378
Dec 4, 2025	75.23	76.10	75.20	75.41	75.41	1.84%	69,167
Dec 3, 2025	72.80	76.25	72.60	74.05	74.05	1.70%	51,041
Dec 2, 2025	72.90	73.15	72.10	72.81	72.81	-0.37%	232,719
Dec 1, 2025	72.90	73.35	72.30	73.09	73.09	0.33%	4,432
Nov 28, 2025	72.40	72.87	72.05	72.85	72.85	0.91%	17,509
Nov 27, 2025	72.30	72.65	71.75	72.19	72.19	0.12%	3,917
Nov 26, 2025	70.40	72.10	69.79	72.10	72.10	2.93%	77,548
Nov 25, 2025	70.85	70.85	69.80	70.05	70.05	-1.67%	21,181
Nov 24, 2025	70.80	71.28	69.35	71.24	71.24	1.19%	35,570
Nov 21, 2025	70.40	71.23	70.25	70.40	70.40	-2.09%	33,358
Nov 20, 2025	71.53	72.50	71.05	71.90	71.90	0.32%	19,919
Nov 19, 2025	70.90	71.90	70.80	71.67	71.67	0.65%	32,019
Nov 18, 2025	71.48	71.73	70.65	71.21	71.21	-2.95%	85,423