Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 85.50
+0.50 (0.59%)
Nov 11, 2026, 5:31 PM CET
Cembra Money Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.05 | 85.65 | 84.80 | 85.50 | 85.50 | 0.59% | 62,250 |
| Nov 10, 2026 | 84.50 | 86.10 | 84.50 | 85.00 | 85.00 | 0.83% | 126,073 |
| Nov 9, 2026 | 84.35 | 84.75 | 83.85 | 84.30 | 84.30 | 0.12% | 59,139 |
| Nov 6, 2026 | 84.00 | 85.20 | 84.00 | 84.20 | 84.20 | 0.12% | 92,474 |
| Nov 5, 2026 | 84.55 | 85.35 | 84.10 | 84.10 | 84.10 | -0.36% | 105,513 |
| Nov 4, 2026 | 83.15 | 84.60 | 82.55 | 84.40 | 84.40 | 1.08% | 123,986 |
| Nov 3, 2026 | 83.25 | 85.00 | 83.00 | 83.50 | 83.50 | 0.60% | 117,153 |
| Nov 2, 2026 | 85.30 | 85.30 | 81.25 | 83.00 | 83.00 | -6.90% | 409,906 |
| Oct 30, 2026 | 90.40 | 90.40 | 89.15 | 89.15 | 89.15 | -0.50% | 60,487 |
| Oct 29, 2026 | 89.70 | 90.20 | 89.50 | 89.60 | 89.60 | - | 84,560 |
| Oct 28, 2026 | 88.95 | 89.60 | 88.65 | 89.60 | 89.60 | 0.45% | 50,048 |
| Oct 27, 2026 | 88.15 | 89.20 | 88.00 | 89.20 | 89.20 | 0.85% | 46,879 |
| Oct 26, 2026 | 87.40 | 88.80 | 87.10 | 88.45 | 88.45 | 1.20% | 43,005 |
| Oct 23, 2026 | 87.80 | 88.05 | 87.10 | 87.40 | 87.40 | -0.57% | 42,406 |
| Oct 22, 2026 | 88.00 | 88.30 | 87.10 | 87.90 | 87.90 | 0.06% | 68,700 |
| Oct 21, 2026 | 87.65 | 88.05 | 87.50 | 87.85 | 87.85 | -0.06% | 51,914 |
| Oct 20, 2026 | 87.65 | 87.90 | 87.05 | 87.90 | 87.90 | 0.63% | 51,065 |
| Oct 19, 2026 | 87.60 | 87.95 | 86.95 | 87.35 | 87.35 | -0.68% | 68,317 |
| Oct 16, 2026 | 87.65 | 88.60 | 87.40 | 87.95 | 87.95 | 0.40% | 61,422 |
| Oct 15, 2026 | 86.90 | 87.95 | 86.65 | 87.60 | 87.60 | 0.81% | 97,092 |
| Oct 14, 2026 | 87.40 | 87.65 | 86.70 | 86.90 | 86.90 | -0.74% | 43,751 |
| Oct 13, 2026 | 87.35 | 88.10 | 87.25 | 87.55 | 87.55 | 0.98% | 54,470 |
| Oct 12, 2026 | 86.50 | 87.00 | 86.20 | 86.70 | 86.70 | 0.58% | 29,087 |
| Oct 9, 2026 | 86.85 | 87.05 | 85.90 | 86.20 | 86.20 | -0.06% | 58,102 |
| Oct 8, 2026 | 86.95 | 87.35 | 86.25 | 86.25 | 86.25 | -0.40% | 60,890 |
| Oct 7, 2026 | 85.95 | 86.60 | 85.55 | 86.60 | 86.60 | - | 97,639 |
| Oct 6, 2026 | 87.30 | 87.95 | 86.60 | 86.60 | 86.60 | -0.92% | 42,135 |
| Oct 5, 2026 | 85.60 | 87.40 | 85.60 | 87.40 | 87.40 | 2.04% | 85,842 |
| Oct 2, 2026 | 84.75 | 85.95 | 84.50 | 85.65 | 85.65 | 1.30% | 78,354 |
| Oct 1, 2026 | 86.00 | 86.20 | 84.55 | 84.55 | 84.55 | -1.86% | 67,294 |
| Sep 30, 2026 | 86.75 | 87.35 | 86.10 | 86.15 | 86.15 | -0.52% | 58,426 |
| Sep 29, 2026 | 86.20 | 87.15 | 86.00 | 86.60 | 86.60 | 0.41% | 31,835 |
| Sep 28, 2026 | 87.50 | 87.75 | 86.25 | 86.25 | 86.25 | -0.92% | 45,259 |
| Sep 25, 2026 | 87.45 | 87.90 | 87.05 | 87.05 | 87.05 | 0.29% | 38,283 |
| Sep 24, 2026 | 85.85 | 87.60 | 85.80 | 86.80 | 86.80 | 0.52% | 78,186 |
| Sep 23, 2026 | 87.10 | 87.25 | 85.95 | 86.35 | 86.35 | -0.69% | 39,650 |
| Sep 22, 2026 | 87.45 | 88.30 | 86.95 | 86.95 | 86.95 | -0.17% | 77,315 |
| Sep 21, 2026 | 87.60 | 87.90 | 86.95 | 87.10 | 87.10 | 0.06% | 77,042 |
| Sep 18, 2026 | 87.20 | 87.50 | 86.60 | 87.05 | 87.05 | -0.17% | 220,343 |
| Sep 17, 2026 | 87.70 | 87.75 | 86.75 | 87.20 | 87.20 | -0.29% | 79,342 |
| Sep 16, 2026 | 87.00 | 88.10 | 87.00 | 87.45 | 87.45 | 0.23% | 31,842 |
| Sep 15, 2026 | 87.80 | 88.15 | 86.90 | 87.25 | 87.25 | -0.85% | 50,596 |
| Sep 14, 2026 | 87.70 | 88.75 | 87.70 | 88.00 | 88.00 | - | 39,344 |
| Sep 11, 2026 | 88.70 | 88.80 | 87.65 | 88.00 | 88.00 | -0.34% | 45,682 |
| Sep 10, 2026 | 87.65 | 89.30 | 87.65 | 88.30 | 88.30 | 0.06% | 40,773 |
| Sep 9, 2026 | 89.30 | 89.40 | 87.65 | 88.25 | 88.25 | -1.51% | 46,948 |
| Sep 8, 2026 | 90.90 | 90.90 | 89.20 | 89.60 | 89.60 | 0.39% | 39,439 |
| Sep 7, 2026 | 90.05 | 90.25 | 89.20 | 89.25 | 89.25 | -1.60% | 51,469 |
| Sep 4, 2026 | 90.80 | 90.90 | 90.10 | 90.70 | 90.70 | 0.17% | 64,192 |
| Sep 3, 2026 | 89.80 | 90.60 | 89.25 | 90.55 | 90.55 | 0.78% | 60,460 |