Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 98.25
-1.50 (-1.50%)
At close: Dec 19, 2025
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 99.80 | 99.80 | 98.25 | 98.25 | 98.25 | -1.50% | 228,810 |
| Dec 18, 2025 | 97.85 | 99.75 | 97.70 | 99.75 | 99.75 | 2.05% | 71,980 |
| Dec 17, 2025 | 96.60 | 98.30 | 96.25 | 97.75 | 97.75 | 1.30% | 75,470 |
| Dec 16, 2025 | 95.20 | 96.55 | 95.20 | 96.50 | 96.50 | 1.74% | 105,692 |
| Dec 15, 2025 | 94.50 | 95.50 | 94.50 | 94.85 | 94.85 | 0.69% | 102,147 |
| Dec 12, 2025 | 94.55 | 95.50 | 94.20 | 94.20 | 94.20 | 0.11% | 94,316 |
| Dec 11, 2025 | 93.85 | 94.45 | 93.65 | 94.10 | 94.10 | 0.32% | 46,116 |
| Dec 10, 2025 | 95.10 | 95.10 | 91.00 | 93.80 | 93.80 | -1.57% | 101,859 |
| Dec 9, 2025 | 95.90 | 97.15 | 95.30 | 95.30 | 95.30 | -0.94% | 61,686 |
| Dec 8, 2025 | 97.05 | 97.65 | 96.05 | 96.20 | 96.20 | -0.62% | 62,289 |
| Dec 5, 2025 | 97.35 | 97.90 | 96.80 | 96.80 | 96.80 | -0.51% | 54,922 |
| Dec 4, 2025 | 97.30 | 97.80 | 97.05 | 97.30 | 97.30 | 0.05% | 56,180 |
| Dec 3, 2025 | 97.30 | 97.30 | 95.80 | 97.25 | 97.25 | -0.21% | 117,644 |
| Dec 2, 2025 | 96.00 | 97.45 | 95.55 | 97.45 | 97.45 | 1.99% | 138,043 |
| Dec 1, 2025 | 94.65 | 95.55 | 94.10 | 95.55 | 95.55 | 0.63% | 100,185 |
| Nov 28, 2025 | 93.60 | 94.95 | 93.30 | 94.95 | 94.95 | 1.39% | 124,462 |
| Nov 27, 2025 | 93.35 | 93.75 | 92.90 | 93.65 | 93.65 | 0.54% | 36,381 |
| Nov 26, 2025 | 92.25 | 93.45 | 92.10 | 93.15 | 93.15 | 1.20% | 45,681 |
| Nov 25, 2025 | 91.15 | 92.05 | 90.60 | 92.05 | 92.05 | 1.38% | 46,137 |
| Nov 24, 2025 | 91.40 | 91.50 | 90.50 | 90.80 | 90.80 | -0.16% | 132,723 |
| Nov 21, 2025 | 90.90 | 91.65 | 90.35 | 90.95 | 90.95 | 0.83% | 52,284 |
| Nov 20, 2025 | 90.25 | 90.95 | 89.90 | 90.20 | 90.20 | 0.95% | 60,358 |
| Nov 19, 2025 | 89.00 | 89.95 | 88.85 | 89.35 | 89.35 | 0.22% | 39,543 |
| Nov 18, 2025 | 89.90 | 89.90 | 88.45 | 89.15 | 89.15 | -1.22% | 60,144 |
| Nov 17, 2025 | 90.40 | 91.30 | 89.95 | 90.25 | 90.25 | - | 35,628 |
| Nov 14, 2025 | 90.70 | 90.80 | 89.75 | 90.25 | 90.25 | -0.82% | 41,337 |
| Nov 13, 2025 | 91.65 | 92.15 | 91.00 | 91.00 | 91.00 | -0.76% | 36,883 |
| Nov 12, 2025 | 92.80 | 93.25 | 90.55 | 91.70 | 91.70 | -0.97% | 69,140 |
| Nov 11, 2025 | 92.15 | 93.05 | 92.05 | 92.60 | 92.60 | 0.71% | 44,569 |
| Nov 10, 2025 | 90.80 | 91.95 | 90.30 | 91.95 | 91.95 | 1.38% | 36,548 |
| Nov 7, 2025 | 90.20 | 91.10 | 90.10 | 90.70 | 90.70 | 0.17% | 32,692 |
| Nov 6, 2025 | 91.30 | 92.35 | 90.55 | 90.55 | 90.55 | -0.28% | 33,012 |
| Nov 5, 2025 | 92.00 | 92.10 | 90.80 | 90.80 | 90.80 | -1.04% | 42,320 |
| Nov 4, 2025 | 92.00 | 92.00 | 90.80 | 91.75 | 91.75 | -0.33% | 30,179 |
| Nov 3, 2025 | 91.95 | 92.40 | 91.60 | 92.05 | 92.05 | 0.11% | 28,632 |
| Oct 31, 2025 | 91.70 | 92.10 | 91.30 | 91.95 | 91.95 | 0.38% | 45,617 |
| Oct 30, 2025 | 91.00 | 91.65 | 90.50 | 91.60 | 91.60 | 0.71% | 22,700 |
| Oct 29, 2025 | 91.35 | 91.55 | 90.65 | 90.95 | 90.95 | -0.27% | 24,657 |
| Oct 28, 2025 | 91.40 | 91.70 | 90.85 | 91.20 | 91.20 | -0.22% | 33,290 |
| Oct 27, 2025 | 91.80 | 91.85 | 91.00 | 91.40 | 91.40 | -0.38% | 27,615 |
| Oct 24, 2025 | 91.15 | 91.75 | 90.60 | 91.75 | 91.75 | 0.66% | 37,904 |
| Oct 23, 2025 | 90.40 | 91.15 | 90.40 | 91.15 | 91.15 | 0.61% | 25,607 |
| Oct 22, 2025 | 90.85 | 90.85 | 89.95 | 90.60 | 90.60 | 0.55% | 43,144 |
| Oct 21, 2025 | 90.05 | 90.35 | 89.85 | 90.10 | 90.10 | -0.17% | 32,863 |
| Oct 20, 2025 | 90.45 | 90.80 | 89.65 | 90.25 | 90.25 | 0.28% | 31,869 |
| Oct 17, 2025 | 89.50 | 90.05 | 88.55 | 90.00 | 90.00 | 0.11% | 59,917 |
| Oct 16, 2025 | 90.50 | 90.65 | 89.40 | 89.90 | 89.90 | -0.99% | 98,543 |
| Oct 15, 2025 | 91.50 | 91.55 | 90.50 | 90.80 | 90.80 | -0.71% | 54,419 |
| Oct 14, 2025 | 91.90 | 92.25 | 91.15 | 91.45 | 91.45 | -0.60% | 58,416 |
| Oct 13, 2025 | 92.75 | 93.40 | 91.90 | 92.00 | 92.00 | -0.86% | 64,000 |