Temenos AG (LON:0QOA)
London · Delayed Price · Currency is GBP · Price in CHF 63.06
-0.23 (-0.36%)
At close: Sep 15, 2025
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 63.08 | 63.60 | 62.60 | 63.40 | 63.40 | 0.53% | 22,586 |
| 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 |
| Aug 13, 2025 | 71.28 | 71.85 | 70.80 | 71.32 | 71.32 | -0.17% | 18,834 |
| Aug 12, 2025 | 72.40 | 72.70 | 70.45 | 71.44 | 71.44 | -2.29% | 121,507 |
| Aug 11, 2025 | 73.23 | 73.55 | 72.60 | 73.11 | 73.11 | 0.06% | 22,368 |
| Aug 8, 2025 | 74.00 | 74.20 | 72.30 | 73.06 | 73.06 | 0.09% | 42,402 |
| Aug 7, 2025 | 72.45 | 74.30 | 73.00 | 73.00 | 73.00 | 0.26% | 10,392 |
| Aug 6, 2025 | 72.75 | 73.28 | 72.50 | 72.81 | 72.81 | -0.38% | 36,338 |
| Aug 5, 2025 | 72.85 | 73.75 | 72.50 | 73.09 | 73.09 | 1.20% | 51,294 |
| Aug 4, 2025 | 71.58 | 73.10 | 71.50 | 72.23 | 72.23 | -2.04% | 44,348 |
| 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 |