Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 104.60
+0.10 (0.10%)
Apr 22, 2026, 12:32 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 104.80 | 104.80 | 104.30 | 104.70 | - | 0.19% | 12,585 |
| Apr 21, 2026 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | - | 74,917 |
| Apr 20, 2026 | 104.60 | 104.70 | 103.20 | 104.50 | 104.50 | -0.10% | 46,874 |
| Apr 17, 2026 | 103.20 | 104.60 | 103.20 | 104.60 | 104.60 | 1.65% | 148,683 |
| Apr 16, 2026 | 103.00 | 103.10 | 101.80 | 102.90 | 102.90 | - | 62,894 |
| Apr 15, 2026 | 102.20 | 102.90 | 102.10 | 102.90 | 102.90 | 0.49% | 50,135 |
| Apr 14, 2026 | 102.40 | 102.60 | 102.00 | 102.40 | 102.40 | 0.69% | 49,902 |
| Apr 13, 2026 | 101.40 | 102.20 | 101.10 | 101.70 | 101.70 | 0.20% | 59,558 |
| Apr 10, 2026 | 100.50 | 102.30 | 100.50 | 101.50 | 101.50 | 1.20% | 64,681 |
| Apr 9, 2026 | 100.00 | 101.10 | 99.65 | 100.30 | 100.30 | 0.55% | 82,833 |
| Apr 8, 2026 | 101.90 | 101.90 | 99.55 | 99.75 | 99.75 | -0.35% | 76,499 |
| Apr 7, 2026 | 101.00 | 101.60 | 100.10 | 100.10 | 100.10 | -0.50% | 96,994 |
| Apr 2, 2026 | 100.20 | 100.70 | 99.25 | 100.60 | 100.60 | 0.20% | 46,798 |
| Apr 1, 2026 | 99.95 | 100.70 | 99.55 | 100.40 | 100.40 | 1.88% | 61,680 |
| Mar 31, 2026 | 98.45 | 99.05 | 97.90 | 98.55 | 98.55 | 1.08% | 68,612 |
| Mar 30, 2026 | 97.00 | 97.50 | 95.50 | 97.50 | 97.50 | 0.31% | 58,266 |
| Mar 27, 2026 | 97.65 | 97.85 | 96.70 | 97.20 | 97.20 | -0.10% | 37,284 |
| Mar 26, 2026 | 96.50 | 97.65 | 96.30 | 97.30 | 97.30 | 0.83% | 44,710 |
| Mar 25, 2026 | 95.85 | 97.35 | 95.75 | 96.50 | 96.50 | 1.31% | 60,900 |
| Mar 24, 2026 | 95.70 | 96.15 | 94.55 | 95.25 | 95.25 | - | 41,084 |
| Mar 23, 2026 | 93.90 | 96.20 | 92.65 | 95.25 | 95.25 | 0.53% | 77,180 |
| Mar 20, 2026 | 96.10 | 96.90 | 94.75 | 94.75 | 94.75 | -0.89% | 137,890 |
| Mar 19, 2026 | 96.50 | 97.55 | 95.60 | 95.60 | 95.60 | -1.75% | 67,091 |
| Mar 18, 2026 | 96.85 | 97.95 | 95.85 | 97.30 | 97.30 | 1.67% | 62,402 |
| Mar 17, 2026 | 97.15 | 97.45 | 94.75 | 95.70 | 95.70 | -1.49% | 113,762 |
| Mar 16, 2026 | 97.95 | 98.00 | 95.70 | 97.15 | 97.15 | -0.41% | 56,511 |
| Mar 13, 2026 | 96.85 | 98.40 | 96.20 | 97.55 | 97.55 | 0.41% | 58,392 |
| Mar 12, 2026 | 97.00 | 97.70 | 96.50 | 97.15 | 97.15 | - | 51,689 |
| Mar 11, 2026 | 98.05 | 98.10 | 96.25 | 97.15 | 97.15 | -1.07% | 71,019 |
| Mar 10, 2026 | 99.70 | 100.30 | 98.20 | 98.20 | 98.20 | 0.20% | 79,425 |
| Mar 9, 2026 | 96.10 | 98.00 | 95.35 | 98.00 | 98.00 | 0.67% | 59,661 |
| Mar 6, 2026 | 98.95 | 99.00 | 96.50 | 97.35 | 97.35 | -1.32% | 65,301 |
| Mar 5, 2026 | 99.90 | 100.10 | 98.65 | 98.65 | 98.65 | -1.10% | 101,883 |
| Mar 4, 2026 | 97.70 | 100.70 | 97.60 | 99.75 | 99.75 | 2.68% | 169,118 |
| Mar 3, 2026 | 99.45 | 99.45 | 96.10 | 97.15 | 97.15 | -2.85% | 114,209 |
| Mar 2, 2026 | 97.50 | 100.40 | 97.15 | 100.00 | 100.00 | 0.40% | 62,381 |
| Feb 27, 2026 | 99.85 | 100.30 | 98.65 | 99.60 | 99.60 | -0.25% | 113,371 |
| Feb 26, 2026 | 98.30 | 100.00 | 98.00 | 99.85 | 99.85 | 1.58% | 58,119 |
| Feb 25, 2026 | 97.05 | 98.55 | 97.05 | 98.30 | 98.30 | 1.13% | 55,990 |
| Feb 24, 2026 | 96.40 | 98.00 | 96.00 | 97.20 | 97.20 | 0.83% | 67,757 |
| Feb 23, 2026 | 96.90 | 97.85 | 96.05 | 96.40 | 96.40 | -0.05% | 67,983 |
| Feb 20, 2026 | 94.00 | 96.90 | 93.90 | 96.45 | 96.45 | 3.77% | 93,810 |
| Feb 19, 2026 | 99.00 | 99.00 | 92.05 | 92.95 | 92.95 | -6.30% | 377,679 |
| Feb 18, 2026 | 99.10 | 99.80 | 98.60 | 99.20 | 99.20 | 0.05% | 85,401 |
| Feb 17, 2026 | 98.25 | 99.15 | 97.30 | 99.15 | 99.15 | 1.64% | 65,669 |
| Feb 16, 2026 | 97.60 | 98.30 | 97.45 | 97.55 | 97.55 | 0.10% | 51,291 |
| Feb 13, 2026 | 98.60 | 98.75 | 97.00 | 97.45 | 97.45 | -0.51% | 86,064 |
| Feb 12, 2026 | 98.50 | 99.30 | 97.65 | 97.95 | 97.95 | -0.51% | 99,444 |
| Feb 11, 2026 | 99.65 | 100.20 | 98.05 | 98.45 | 98.45 | -1.50% | 44,753 |
| Feb 10, 2026 | 100.40 | 100.80 | 99.55 | 99.95 | 99.95 | -0.35% | 43,653 |