Temenos AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	90.06	90.22	89.39	89.39	89.39	2.70%	4,422
Feb 9, 2026	85.95	87.68	85.95	87.04	87.04	1.48%	1,654
Feb 6, 2026	85.46	86.12	84.82	85.77	85.77	0.21%	972
Feb 5, 2026	85.67	86.48	84.62	85.59	85.59	3.97%	5,878
Feb 4, 2026	82.02	82.90	81.15	82.32	82.32	-0.09%	1,088
Feb 3, 2026	86.14	86.26	82.37	82.40	82.40	-7.23%	1,275
Feb 2, 2026	88.56	88.98	88.15	88.83	88.83	0.39%	1,500
Jan 30, 2026	88.88	89.25	88.21	88.48	88.48	-1.58%	4,639
Jan 29, 2026	89.85	90.12	88.62	89.90	89.90	-3.51%	764
Jan 28, 2026	93.56	93.56	92.30	93.17	93.17	-1.86%	1,046
Jan 27, 2026	95.25	95.25	93.83	94.93	94.93	0.29%	335
Jan 26, 2026	93.99	95.17	93.02	94.66	94.66	-0.03%	296
Jan 23, 2026	93.80	94.76	93.10	94.69	94.69	1.42%	621
Jan 22, 2026	93.49	93.75	92.85	93.36	93.36	1.27%	3,442
Jan 21, 2026	92.23	92.94	91.42	92.19	92.19	-1.06%	1,181
Jan 20, 2026	93.11	94.81	92.91	93.18	93.18	-3.72%	1,373
Jan 16, 2026	97.96	97.96	95.66	96.79	96.79	-3.42%	7,281
Jan 15, 2026	102.42	102.42	99.77	100.21	100.21	-3.28%	10,584
Jan 14, 2026	105.43	105.43	103.36	103.61	103.61	-0.92%	791
Jan 13, 2026	105.76	105.76	104.30	104.57	104.57	-1.53%	2,856
Jan 12, 2026	105.44	107.27	105.44	106.19	106.19	0.80%	772
Jan 9, 2026	106.05	106.05	104.23	105.35	105.35	0.50%	463
Jan 8, 2026	105.26	105.26	103.60	104.83	104.83	0.03%	305
Jan 7, 2026	102.94	105.95	102.94	104.80	104.80	1.10%	1,499
Jan 6, 2026	103.23	104.18	103.23	103.66	103.66	0.77%	729
Jan 5, 2026	100.81	103.74	100.81	102.87	102.87	1.67%	3,805
Jan 2, 2026	102.07	102.07	100.23	101.18	101.18	1.15%	539
Dec 31, 2025	97.85	102.06	97.85	100.03	100.03	-1.22%	1,379
Dec 30, 2025	100.56	101.40	99.98	101.27	101.27	0.76%	725
Dec 29, 2025	100.19	101.00	99.05	100.51	100.51	0.33%	13,169
Dec 26, 2025	97.11	103.31	97.11	100.17	100.17	-1.04%	11,631
Dec 24, 2025	101.87	101.87	100.37	101.22	101.22	0.08%	2,435
Dec 23, 2025	101.65	101.65	100.29	101.14	101.14	0.91%	6,200
Dec 22, 2025	99.65	100.98	98.29	100.23	100.23	1.75%	3,497
Dec 19, 2025	98.75	98.88	97.55	98.51	98.51	0.75%	1,050
Dec 18, 2025	97.89	98.12	97.56	97.78	97.78	0.97%	2,093
Dec 17, 2025	97.06	97.76	96.44	96.84	96.84	0.27%	8,973
Dec 16, 2025	96.67	96.73	95.85	96.58	96.58	1.39%	1,560
Dec 15, 2025	95.94	96.01	94.96	95.26	95.26	0.84%	823
Dec 12, 2025	95.62	95.62	94.36	94.46	94.46	-1.04%	554
Dec 11, 2025	95.25	95.63	95.14	95.46	95.46	0.96%	686
Dec 10, 2025	93.86	95.00	93.59	94.55	94.55	1.49%	628
Dec 9, 2025	93.52	93.75	93.04	93.16	93.16	-0.09%	884
Dec 8, 2025	94.23	95.21	93.24	93.24	93.24	-2.99%	770
Dec 5, 2025	96.11	97.00	96.01	96.11	96.11	2.17%	914
Dec 4, 2025	95.34	95.34	93.78	94.07	94.07	0.51%	3,380
Dec 3, 2025	93.58	93.84	92.97	93.59	93.59	3.10%	1,018
Dec 2, 2025	90.15	91.05	89.89	90.78	90.78	0.24%	1,709
Dec 1, 2025	90.73	91.37	90.34	90.56	90.56	0.64%	1,363
Nov 28, 2025	89.91	90.87	89.79	89.98	89.98	0.32%	692