Temenos AG (LON:0QOA)
London · Delayed Price · Currency is GBP · Price in CHF 74.54
-4.62 (-5.84%)
Jul 22, 2022, 8:39 AM BST
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 72.95 | 73.95 | 72.25 | 73.37 | 73.37 | -0.03% | 21,033 |
| Nov 14, 2025 | 75.03 | 75.05 | 72.95 | 73.39 | 73.39 | -3.01% | 39,336 |
| Nov 13, 2025 | 74.70 | 76.20 | 75.09 | 75.67 | 75.67 | 0.70% | 143,169 |
| Nov 12, 2025 | 75.28 | 75.55 | 74.05 | 75.15 | 75.15 | 1.28% | 33,155 |
| Nov 11, 2025 | 74.20 | 75.45 | 74.05 | 74.20 | 74.20 | 0.37% | 19,529 |
| Nov 10, 2025 | 73.28 | 74.30 | 73.15 | 73.92 | 73.92 | 2.26% | 5,822 |
| Nov 7, 2025 | 72.45 | 72.65 | 71.75 | 72.29 | 72.29 | 0.11% | 31,984 |
| Nov 6, 2025 | 74.40 | 75.85 | 72.20 | 72.21 | 72.21 | -3.95% | 18,835 |
| Nov 5, 2025 | 75.08 | 75.35 | 74.55 | 75.18 | 75.18 | -0.52% | 134,937 |
| Nov 4, 2025 | 75.43 | 75.90 | 74.60 | 75.57 | 75.57 | -0.50% | 63,095 |
| Nov 3, 2025 | 75.88 | 76.80 | 75.60 | 75.95 | 75.95 | 0.15% | 54,748 |
| Oct 31, 2025 | 75.93 | 76.20 | 75.30 | 75.84 | 75.84 | -0.64% | 41,890 |
| Oct 30, 2025 | 74.50 | 76.50 | 74.05 | 76.33 | 76.33 | 3.70% | 184,344 |
| Oct 29, 2025 | 69.63 | 74.45 | 69.05 | 73.60 | 73.60 | 14.92% | 110,714 |
| Oct 28, 2025 | 63.58 | 64.05 | 62.20 | 64.05 | 64.05 | 0.95% | 9,987 |
| Oct 27, 2025 | 63.43 | 63.85 | 62.35 | 63.44 | 63.44 | 0.08% | 12,734 |
| Oct 24, 2025 | 63.13 | 63.75 | 62.86 | 63.40 | 63.40 | 0.78% | 19,688 |
| Oct 23, 2025 | 63.63 | 64.10 | 62.90 | 62.90 | 62.90 | -1.39% | 51,669 |
| Oct 22, 2025 | 63.23 | 63.80 | 62.70 | 63.79 | 63.79 | 1.50% | 29,745 |
| Oct 21, 2025 | 62.30 | 63.60 | 61.93 | 62.85 | 62.85 | 0.62% | 22,930 |
| Oct 20, 2025 | 62.05 | 62.46 | 61.78 | 62.46 | 62.46 | -0.62% | 199,671 |
| Oct 17, 2025 | 63.08 | 63.35 | 60.50 | 62.85 | 62.85 | -0.53% | 29,406 |
| Oct 16, 2025 | 64.05 | 64.20 | 62.90 | 63.19 | 63.19 | -1.04% | 49,402 |
| Oct 15, 2025 | 64.00 | 64.35 | 63.35 | 63.85 | 63.85 | 0.32% | 25,233 |
| Oct 14, 2025 | 64.65 | 65.60 | 62.85 | 63.65 | 63.65 | -1.85% | 99,300 |
| Oct 13, 2025 | 65.23 | 65.70 | 64.40 | 64.85 | 64.85 | -0.78% | 6,097 |
| Oct 10, 2025 | 65.78 | 66.25 | 65.05 | 65.36 | 65.36 | -0.66% | 4,953 |
| Oct 9, 2025 | 66.35 | 66.80 | 65.60 | 65.80 | 65.80 | -1.04% | 39,026 |
| Oct 8, 2025 | 65.88 | 66.80 | 65.80 | 66.49 | 66.49 | 0.14% | 83,548 |
| Oct 7, 2025 | 65.08 | 66.75 | 65.45 | 66.40 | 66.39 | 2.34% | 26,197 |
| Oct 6, 2025 | 64.90 | 65.25 | 64.10 | 64.87 | 64.87 | -0.17% | 11,540 |
| Oct 3, 2025 | 64.55 | 65.20 | 64.20 | 64.99 | 64.99 | 0.73% | 12,492 |
| Oct 2, 2025 | 63.88 | 64.60 | 63.75 | 64.52 | 64.52 | 1.60% | 74,683 |
| Oct 1, 2025 | 63.68 | 63.90 | 63.00 | 63.50 | 63.50 | -0.79% | 39,945 |
| Sep 30, 2025 | 63.68 | 64.40 | 63.78 | 64.01 | 64.01 | 0.16% | 18,966 |
| Sep 29, 2025 | 63.88 | 64.05 | 63.25 | 63.90 | 63.90 | 0.35% | 16,449 |