Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 90.95
-0.85 (-0.93%)
Sep 5, 2025, 5:30 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.80 | 92.25 | 90.80 | 91.80 | 91.80 | 1.32% | 50,330 |
| Sep 3, 2025 | 90.45 | 90.95 | 90.20 | 90.60 | 90.60 | 0.22% | 47,333 |
| Sep 2, 2025 | 90.90 | 91.50 | 90.10 | 90.40 | 90.40 | -1.04% | 59,107 |
| Sep 1, 2025 | 90.75 | 91.75 | 90.65 | 91.35 | 91.35 | 0.66% | 56,148 |
| Aug 29, 2025 | 91.45 | 91.65 | 90.55 | 90.75 | 90.75 | -0.49% | 83,677 |
| Aug 28, 2025 | 91.45 | 92.00 | 90.75 | 91.20 | 91.20 | -0.05% | 48,399 |
| Aug 27, 2025 | 92.50 | 92.70 | 91.00 | 91.25 | 91.25 | -1.35% | 58,435 |
| Aug 26, 2025 | 92.85 | 93.00 | 92.35 | 92.50 | 92.50 | -0.27% | 50,458 |
| Aug 25, 2025 | 92.85 | 93.35 | 92.55 | 92.75 | 92.75 | 0.05% | 58,023 |
| Aug 22, 2025 | 92.80 | 93.50 | 92.50 | 92.70 | 92.70 | -0.27% | 31,149 |
| Aug 21, 2025 | 91.80 | 93.45 | 91.65 | 92.95 | 92.95 | 1.03% | 87,989 |
| Aug 20, 2025 | 90.50 | 92.00 | 90.25 | 92.00 | 92.00 | 1.88% | 53,130 |
| Aug 19, 2025 | 90.55 | 90.95 | 89.95 | 90.30 | 90.30 | -0.55% | 75,604 |
| Aug 18, 2025 | 91.05 | 91.90 | 90.65 | 90.80 | 90.80 | -0.44% | 57,491 |
| Aug 15, 2025 | 92.05 | 92.25 | 91.00 | 91.20 | 91.20 | -0.71% | 41,181 |
| Aug 14, 2025 | 92.20 | 92.85 | 91.85 | 91.85 | 91.85 | -0.16% | 60,114 |
| Aug 13, 2025 | 92.00 | 92.85 | 91.75 | 92.00 | 92.00 | -0.05% | 34,542 |
| Aug 12, 2025 | 92.80 | 93.20 | 92.05 | 92.05 | 92.05 | -0.81% | 51,489 |
| Aug 11, 2025 | 92.20 | 93.30 | 91.85 | 92.80 | 92.80 | 1.14% | 76,837 |
| Aug 8, 2025 | 92.05 | 92.40 | 91.50 | 91.75 | 91.75 | -0.43% | 36,281 |
| Aug 7, 2025 | 91.50 | 92.50 | 91.50 | 92.15 | 92.15 | 1.15% | 72,230 |
| Aug 6, 2025 | 91.35 | 91.70 | 90.75 | 91.10 | 91.10 | -0.16% | 50,871 |
| Aug 5, 2025 | 91.45 | 91.90 | 90.95 | 91.25 | 91.25 | 0.16% | 62,583 |
| Aug 4, 2025 | 89.85 | 92.00 | 89.00 | 91.10 | 91.10 | -0.27% | 79,965 |
| Jul 31, 2025 | 90.75 | 92.55 | 90.65 | 91.35 | 91.35 | 0.83% | 162,155 |
| Jul 30, 2025 | 88.90 | 90.85 | 88.80 | 90.60 | 90.60 | 1.80% | 150,679 |
| Jul 29, 2025 | 88.65 | 90.30 | 88.30 | 89.00 | 89.00 | 0.06% | 158,126 |
| Jul 28, 2025 | 90.10 | 90.25 | 88.55 | 88.95 | 88.95 | -1.71% | 105,521 |
| Jul 25, 2025 | 93.05 | 93.05 | 90.50 | 90.50 | 90.50 | -1.58% | 127,858 |
| Jul 24, 2025 | 96.05 | 98.60 | 89.55 | 91.95 | 91.95 | -10.03% | 473,997 |
| Jul 23, 2025 | 103.20 | 103.30 | 101.80 | 102.20 | 102.20 | -0.97% | 46,407 |
| Jul 22, 2025 | 103.90 | 104.30 | 102.80 | 103.20 | 103.20 | -0.96% | 36,215 |
| Jul 21, 2025 | 104.30 | 104.70 | 103.70 | 104.20 | 104.20 | -0.10% | 24,076 |
| Jul 18, 2025 | 104.40 | 104.40 | 103.90 | 104.30 | 104.30 | 0.19% | 31,141 |
| Jul 17, 2025 | 104.10 | 104.20 | 102.90 | 104.10 | 104.10 | - | 41,506 |
| Jul 16, 2025 | 102.30 | 104.40 | 102.30 | 104.10 | 104.10 | 1.76% | 71,682 |
| Jul 15, 2025 | 103.20 | 103.30 | 102.00 | 102.30 | 102.30 | -0.97% | 40,049 |
| Jul 14, 2025 | 100.60 | 103.30 | 100.40 | 103.30 | 103.30 | 2.18% | 77,778 |
| Jul 11, 2025 | 101.40 | 101.70 | 100.70 | 101.10 | 101.10 | -0.49% | 36,575 |
| Jul 10, 2025 | 102.50 | 102.50 | 100.70 | 101.60 | 101.60 | -0.78% | 91,652 |
| Jul 9, 2025 | 101.80 | 102.40 | 101.60 | 102.40 | 102.40 | 0.89% | 73,460 |
| Jul 8, 2025 | 101.70 | 102.10 | 101.20 | 101.50 | 101.50 | 0.20% | 47,881 |
| Jul 7, 2025 | 99.30 | 101.30 | 99.30 | 101.30 | 101.30 | 2.12% | 55,556 |
| Jul 4, 2025 | 98.75 | 99.25 | 98.60 | 99.20 | 99.20 | 0.05% | 36,166 |
| Jul 3, 2025 | 99.30 | 99.50 | 98.75 | 99.15 | 99.15 | - | 31,991 |
| Jul 2, 2025 | 99.95 | 99.95 | 98.90 | 99.15 | 99.15 | -0.30% | 37,529 |
| Jul 1, 2025 | 99.75 | 100.20 | 99.00 | 99.45 | 99.45 | -0.25% | 55,932 |
| Jun 30, 2025 | 99.25 | 99.90 | 98.95 | 99.70 | 99.70 | 0.35% | 51,437 |
| Jun 27, 2025 | 99.20 | 100.10 | 98.95 | 99.35 | 99.35 | 0.51% | 42,470 |
| Jun 26, 2025 | 98.85 | 99.55 | 98.60 | 98.85 | 98.85 | 0.05% | 42,180 |