Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 85.65
+1.10 (1.30%)
Oct 2, 2026, 5:30 PM CET
Cembra Money Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 89.20 | 90.60 | 88.75 | 89.85 | 89.85 | 1.13% | 107,190 |
| Sep 1, 2026 | 89.10 | 89.55 | 88.20 | 88.85 | 88.85 | 0.23% | 53,397 |
| Aug 31, 2026 | 88.95 | 89.55 | 88.50 | 88.65 | 88.65 | -0.67% | 86,922 |
| Aug 28, 2026 | 90.00 | 90.70 | 86.80 | 89.25 | 89.25 | - | 310,794 |
| Aug 27, 2026 | 87.80 | 89.65 | 87.30 | 89.25 | 89.25 | 2.00% | 186,953 |
| Aug 26, 2026 | 88.00 | 88.30 | 87.50 | 87.50 | 87.50 | -0.34% | 58,936 |
| Aug 25, 2026 | 86.80 | 88.65 | 86.30 | 87.80 | 87.80 | 1.39% | 116,157 |
| Aug 24, 2026 | 86.35 | 87.00 | 86.30 | 86.60 | 86.60 | -0.46% | 69,967 |
| Aug 21, 2026 | 85.40 | 87.05 | 85.40 | 87.00 | 87.00 | 1.64% | 118,879 |
| Aug 20, 2026 | 85.85 | 85.85 | 84.70 | 85.60 | 85.60 | -0.23% | 73,015 |
| Aug 19, 2026 | 86.00 | 86.15 | 85.55 | 85.80 | 85.80 | -0.23% | 64,110 |
| Aug 18, 2026 | 86.20 | 86.35 | 85.45 | 86.00 | 86.00 | -0.29% | 70,433 |
| Aug 17, 2026 | 85.00 | 86.30 | 85.00 | 86.25 | 86.25 | 0.88% | 119,386 |
| Aug 14, 2026 | 85.55 | 85.75 | 84.50 | 85.50 | 85.50 | 0.29% | 97,551 |
| Aug 13, 2026 | 86.20 | 86.50 | 85.25 | 85.25 | 85.25 | -0.29% | 83,571 |
| Aug 12, 2026 | 86.40 | 86.60 | 85.00 | 85.50 | 85.50 | -0.75% | 114,372 |
| Aug 11, 2026 | 87.80 | 87.85 | 86.15 | 86.15 | 86.15 | -1.77% | 99,388 |
| Aug 10, 2026 | 88.60 | 88.70 | 87.50 | 87.70 | 87.70 | -1.07% | 89,853 |
| Aug 7, 2026 | 88.60 | 89.30 | 88.30 | 88.65 | 88.65 | -0.11% | 53,074 |
| Aug 6, 2026 | 89.35 | 89.55 | 88.00 | 88.75 | 88.75 | -0.62% | 103,919 |
| Aug 5, 2026 | 90.70 | 90.70 | 88.90 | 89.30 | 89.30 | -0.89% | 79,877 |
| Aug 4, 2026 | 89.50 | 90.85 | 89.20 | 90.10 | 90.10 | 0.33% | 51,806 |
| Aug 3, 2026 | 89.65 | 90.35 | 89.45 | 89.80 | 89.80 | - | 50,687 |
| Jul 31, 2026 | 90.40 | 90.95 | 89.50 | 89.80 | 89.80 | -0.22% | 39,301 |
| Jul 30, 2026 | 90.20 | 90.55 | 89.25 | 90.00 | 90.00 | -0.22% | 54,097 |
| Jul 29, 2026 | 91.15 | 91.40 | 89.60 | 90.20 | 90.20 | -0.93% | 50,480 |
| Jul 28, 2026 | 89.95 | 92.35 | 89.60 | 91.05 | 91.05 | 0.22% | 74,323 |
| Jul 27, 2026 | 88.75 | 90.85 | 88.10 | 90.85 | 90.85 | 2.77% | 65,326 |