Temenos AG (LON:0QOA)
London · Delayed Price · Currency is GBP · Price in CHF 73.73
+0.32 (0.43%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 73.38 | 74.50 | 73.05 | 73.73 | 73.73 | 0.43% | 30,974 |
| Jul 30, 2025 | 73.53 | 74.55 | 73.00 | 73.42 | 73.42 | -0.24% | 94,932 |
| Jul 29, 2025 | 72.20 | 74.00 | 72.00 | 73.59 | 73.59 | 2.07% | 30,472 |
| Jul 28, 2025 | 72.15 | 72.60 | 71.75 | 72.10 | 72.10 | 1.05% | 8,460 |
| Jul 25, 2025 | 72.85 | 72.90 | 70.55 | 71.35 | 71.35 | -2.19% | 25,784 |
| Jul 24, 2025 | 73.33 | 73.95 | 71.80 | 72.95 | 72.95 | 1.89% | 40,838 |
| Jul 23, 2025 | 69.53 | 73.85 | 68.05 | 71.60 | 71.60 | 20.84% | 266,964 |
| Jul 22, 2025 | 58.80 | 59.80 | 58.50 | 59.25 | 59.25 | 0.51% | 17,175 |
| Jul 21, 2025 | 59.58 | 59.60 | 58.60 | 58.95 | 58.95 | -0.55% | 8,450 |
| Jul 18, 2025 | 58.95 | 59.75 | 59.00 | 59.28 | 59.28 | 0.47% | 37,458 |
| Jul 17, 2025 | 58.90 | 59.05 | 58.23 | 59.00 | 59.00 | 1.55% | 4,167 |
| Jul 16, 2025 | 57.23 | 58.35 | 57.10 | 58.10 | 58.10 | 1.57% | 5,069 |
| Jul 15, 2025 | 56.45 | 57.60 | 56.30 | 57.20 | 57.20 | 0.09% | 13,644 |
| Jul 14, 2025 | 56.35 | 57.63 | 56.15 | 57.15 | 57.15 | -2.48% | 8,560 |
| Jul 11, 2025 | 59.18 | 59.35 | 57.75 | 58.60 | 58.60 | -0.99% | 23,556 |
| Jul 10, 2025 | 58.35 | 59.65 | 58.30 | 59.19 | 59.19 | 1.61% | 78,592 |
| Jul 9, 2025 | 57.68 | 58.25 | 57.20 | 58.25 | 58.25 | 0.87% | 4,844 |
| Jul 8, 2025 | 57.38 | 57.75 | 56.05 | 57.75 | 57.75 | 0.17% | 150,482 |
| Jul 7, 2025 | 57.68 | 58.80 | 57.65 | 57.65 | 57.65 | -0.35% | 7,026 |
| Jul 4, 2025 | 58.10 | 58.35 | 57.45 | 57.85 | 57.85 | -0.91% | 3,133 |
| Jul 3, 2025 | 57.88 | 58.60 | 57.75 | 58.38 | 58.38 | 2.77% | 25,905 |
| Jul 2, 2025 | 56.15 | 57.75 | 55.85 | 56.81 | 56.81 | 1.81% | 46,092 |
| Jul 1, 2025 | 56.95 | 57.25 | 55.56 | 55.80 | 55.80 | -1.33% | 35,358 |
| Jun 30, 2025 | 58.60 | 60.30 | 56.55 | 56.55 | 56.55 | -3.32% | 16,996 |
| Jun 27, 2025 | 58.75 | 59.15 | 58.05 | 58.49 | 58.49 | -0.16% | 16,124 |
| Jun 26, 2025 | 60.00 | 60.50 | 57.53 | 58.58 | 58.58 | -2.64% | 36,227 |
| Jun 25, 2025 | 60.50 | 60.80 | 59.50 | 60.18 | 60.18 | -0.29% | 13,857 |
| Jun 24, 2025 | 60.95 | 61.10 | 60.35 | 60.35 | 60.35 | 2.03% | 5,869 |
| Jun 23, 2025 | 59.78 | 60.15 | 59.15 | 59.15 | 59.15 | -2.30% | 4,650 |
| Jun 20, 2025 | 60.65 | 60.70 | 59.50 | 60.54 | 60.54 | 1.58% | 44,630 |
| Jun 19, 2025 | 60.55 | 60.60 | 59.60 | 59.60 | 59.60 | -2.85% | 23,502 |
| Jun 18, 2025 | 60.70 | 61.83 | 60.90 | 61.35 | 61.35 | 0.67% | 19,656 |
| Jun 17, 2025 | 60.75 | 61.60 | 60.55 | 60.94 | 60.94 | -0.75% | 26,271 |
| Jun 16, 2025 | 59.63 | 61.50 | 59.50 | 61.40 | 61.40 | -0.46% | 17,579 |
| Jun 13, 2025 | 62.65 | 62.85 | 59.70 | 61.68 | 61.68 | -3.08% | 36,574 |
| Jun 12, 2025 | 63.48 | 64.10 | 63.00 | 63.65 | 63.65 | -0.87% | 9,901 |
| Jun 11, 2025 | 64.00 | 64.55 | 63.95 | 64.20 | 64.20 | 1.23% | 9,970 |
| Jun 10, 2025 | 62.60 | 64.15 | 62.55 | 63.43 | 63.43 | 0.41% | 152,562 |
| Jun 6, 2025 | 62.60 | 63.45 | 62.55 | 63.17 | 63.17 | 1.05% | 9,422 |
| Jun 5, 2025 | 62.00 | 62.93 | 61.85 | 62.52 | 62.52 | 1.53% | 23,694 |
| Jun 4, 2025 | 60.85 | 62.00 | 61.10 | 61.58 | 61.58 | 1.57% | 29,908 |
| Jun 3, 2025 | 60.80 | 61.00 | 60.20 | 60.62 | 60.62 | -0.25% | 6,904 |
| Jun 2, 2025 | 60.55 | 61.05 | 60.43 | 60.77 | 60.77 | -0.76% | 12,955 |
| May 30, 2025 | 60.35 | 62.00 | 59.25 | 61.24 | 61.24 | 0.14% | 28,745 |
| May 28, 2025 | 61.43 | 61.60 | 60.50 | 61.16 | 61.16 | -0.35% | 12,399 |
| May 27, 2025 | 60.85 | 61.60 | 60.80 | 61.37 | 61.37 | 0.71% | 210,221 |
| May 26, 2025 | 60.75 | 61.15 | 60.40 | 60.94 | 60.94 | 3.07% | 3,211 |
| May 23, 2025 | 60.70 | 61.15 | 58.70 | 59.13 | 59.13 | -2.15% | 37,984 |
| May 22, 2025 | 60.65 | 60.70 | 60.10 | 60.43 | 60.43 | -1.22% | 361,097 |
| May 21, 2025 | 61.53 | 61.75 | 60.55 | 61.17 | 61.17 | -0.84% | 268,418 |