Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 90.10
-0.15 (-0.17%)
Oct 21, 2025, 5:31 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 98,625 |
| Oct 15, 2025 | 91.50 | 91.55 | 90.50 | 90.80 | 90.80 | -0.71% | 54,477 |
| 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 |
| Oct 10, 2025 | 92.60 | 93.55 | 92.55 | 92.80 | 92.80 | 0.38% | 40,833 |
| Oct 9, 2025 | 91.50 | 93.00 | 91.50 | 92.45 | 92.45 | 0.71% | 49,006 |
| Oct 8, 2025 | 91.65 | 92.00 | 91.20 | 91.80 | 91.80 | 0.22% | 34,744 |
| Oct 7, 2025 | 91.60 | 92.25 | 91.45 | 91.60 | 91.60 | -0.22% | 28,431 |
| Oct 6, 2025 | 91.30 | 92.35 | 91.00 | 91.80 | 91.80 | 0.82% | 43,959 |
| Oct 3, 2025 | 90.35 | 91.90 | 90.35 | 91.05 | 91.05 | 1.05% | 36,834 |
| Oct 2, 2025 | 90.25 | 90.95 | 90.10 | 90.10 | 90.10 | -0.11% | 72,484 |
| Oct 1, 2025 | 91.45 | 91.45 | 90.20 | 90.20 | 90.20 | -1.37% | 35,805 |
| Sep 30, 2025 | 91.75 | 91.85 | 91.20 | 91.45 | 91.45 | - | 64,025 |
| Sep 29, 2025 | 90.60 | 91.45 | 90.40 | 91.45 | 91.45 | 1.16% | 37,273 |
| Sep 26, 2025 | 90.10 | 90.75 | 90.10 | 90.40 | 90.40 | 0.44% | 27,340 |
| Sep 25, 2025 | 89.60 | 90.45 | 89.40 | 90.00 | 90.00 | 0.17% | 28,457 |
| Sep 24, 2025 | 90.40 | 90.40 | 89.45 | 89.85 | 89.85 | -0.39% | 43,000 |
| Sep 23, 2025 | 89.95 | 90.80 | 89.80 | 90.20 | 90.20 | 0.61% | 48,886 |
| Sep 22, 2025 | 90.30 | 90.40 | 89.40 | 89.65 | 89.65 | -0.44% | 53,089 |
| Sep 19, 2025 | 89.30 | 90.50 | 88.75 | 90.05 | 90.05 | 0.90% | 174,844 |
| Sep 18, 2025 | 89.70 | 89.95 | 88.90 | 89.25 | 89.25 | -0.39% | 53,212 |
| Sep 17, 2025 | 90.00 | 90.45 | 89.60 | 89.60 | 89.60 | -0.50% | 34,815 |
| Sep 16, 2025 | 91.20 | 91.20 | 89.70 | 90.05 | 90.05 | -1.04% | 58,394 |
| Sep 15, 2025 | 91.50 | 92.15 | 91.00 | 91.00 | 91.00 | -0.27% | 28,939 |
| Sep 12, 2025 | 91.50 | 91.90 | 91.10 | 91.25 | 91.25 | 0.05% | 42,804 |
| Sep 11, 2025 | 91.55 | 92.30 | 90.85 | 91.20 | 91.20 | - | 39,796 |
| Sep 10, 2025 | 91.90 | 92.60 | 91.20 | 91.20 | 91.20 | -0.71% | 53,903 |
| Sep 9, 2025 | 91.85 | 91.95 | 91.40 | 91.85 | 91.85 | 0.60% | 32,558 |
| Sep 8, 2025 | 90.90 | 91.85 | 90.90 | 91.30 | 91.30 | 0.38% | 28,523 |
| Sep 5, 2025 | 91.65 | 92.15 | 90.95 | 90.95 | 90.95 | -0.93% | 40,950 |
| 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 |