Temenos AG (LON:0QOA)
London · Delayed Price · Currency is GBP · Price in CHF 62.85
-0.34 (-0.53%)
At close: Oct 17, 2025
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 63.23 | 63.80 | 62.70 | 63.80 | 63.80 | 1.51% | 4,859 |
| 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 | 66.40 | 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 |
| Sep 26, 2025 | 64.65 | 64.75 | 63.45 | 63.68 | 63.68 | -1.52% | 6,701 |
| Sep 25, 2025 | 64.70 | 65.05 | 64.25 | 64.66 | 64.66 | -0.23% | 187,066 |
| Sep 24, 2025 | 64.55 | 64.95 | 64.28 | 64.81 | 64.81 | 0.56% | 16,347 |
| Sep 23, 2025 | 64.75 | 64.95 | 64.18 | 64.45 | 64.45 | 0.08% | 9,081 |
| Sep 22, 2025 | 65.18 | 65.20 | 64.00 | 64.40 | 64.40 | -1.10% | 24,226 |
| Sep 19, 2025 | 65.78 | 66.00 | 64.65 | 65.11 | 65.11 | -0.87% | 149,768 |
| Sep 18, 2025 | 64.20 | 66.00 | 63.60 | 65.68 | 65.68 | 2.42% | 86,984 |
| Sep 17, 2025 | 63.63 | 64.30 | 63.60 | 64.13 | 64.13 | 1.15% | 70,588 |
| Sep 16, 2025 | 63.08 | 63.60 | 62.60 | 63.40 | 63.40 | 0.53% | 22,983 |
| Sep 15, 2025 | 63.73 | 63.80 | 63.05 | 63.06 | 63.06 | -0.36% | 210,928 |
| Sep 12, 2025 | 62.95 | 63.50 | 62.65 | 63.29 | 63.29 | 0.94% | 28,328 |
| Sep 11, 2025 | 62.55 | 63.90 | 62.40 | 62.70 | 62.70 | 0.97% | 42,371 |
| Sep 10, 2025 | 63.08 | 63.40 | 62.05 | 62.10 | 62.10 | -1.04% | 15,047 |
| Sep 9, 2025 | 61.38 | 63.40 | 61.25 | 62.75 | 62.75 | 2.69% | 40,361 |
| Sep 8, 2025 | 59.73 | 61.45 | 59.51 | 61.11 | 61.11 | 2.06% | 26,660 |
| Sep 5, 2025 | 62.25 | 63.49 | 59.45 | 59.87 | 59.87 | -15.30% | 342,472 |
| Sep 4, 2025 | 70.45 | 71.40 | 70.20 | 70.69 | 70.69 | 0.36% | 68,044 |
| Sep 3, 2025 | 70.60 | 71.08 | 70.00 | 70.44 | 70.44 | 0.12% | 189,846 |
| Sep 2, 2025 | 70.90 | 71.20 | 70.25 | 70.35 | 70.35 | -0.48% | 112,223 |
| Sep 1, 2025 | 71.23 | 71.45 | 70.20 | 70.69 | 70.69 | -0.88% | 245,853 |
| Aug 29, 2025 | 71.18 | 71.50 | 70.85 | 71.32 | 71.32 | 0.17% | 152,725 |
| Aug 28, 2025 | 70.95 | 71.45 | 70.90 | 71.20 | 71.20 | 2.52% | 122,302 |
| Aug 27, 2025 | 69.73 | 71.35 | 69.45 | 69.45 | 69.45 | -0.50% | 136,600 |
| Aug 26, 2025 | 70.05 | 70.75 | 69.70 | 69.80 | 69.80 | -0.84% | 78,757 |
| Aug 25, 2025 | 71.75 | 71.80 | 69.90 | 70.39 | 70.39 | -2.23% | 11,720 |
| Aug 22, 2025 | 72.25 | 72.45 | 71.45 | 72.00 | 72.00 | -0.33% | 43,481 |
| Aug 21, 2025 | 72.75 | 73.10 | 71.85 | 72.24 | 72.24 | -0.36% | 26,740 |
| Aug 20, 2025 | 72.35 | 73.20 | 72.15 | 72.50 | 72.50 | -0.82% | 15,084 |
| Aug 19, 2025 | 72.10 | 73.50 | 71.70 | 73.10 | 73.10 | 1.95% | 9,526 |
| Aug 18, 2025 | 72.40 | 72.70 | 71.60 | 71.70 | 71.70 | -0.90% | 16,965 |
| Aug 15, 2025 | 72.30 | 72.55 | 71.60 | 72.35 | 72.35 | 0.28% | 37,429 |
| Aug 14, 2025 | 71.68 | 72.50 | 71.80 | 72.15 | 72.15 | 1.17% | 11,133 |