Cembra Money Bank AG (SWX:CMBN)
Switzerland · Delayed Price · Currency is CHF 87.00
+1.40 (1.64%)
Aug 21, 2026, 5:31 PM CET
Cembra Money Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 89.80 | 91.10 | 88.00 | 88.40 | 88.40 | -1.56% | 125,095 |
| Jul 23, 2026 | 89.80 | 93.60 | 89.00 | 89.80 | 89.80 | -0.17% | 91,404 |
| Jul 22, 2026 | 90.30 | 91.50 | 89.90 | 89.95 | 89.95 | -0.22% | 67,364 |
| Jul 21, 2026 | 90.25 | 90.45 | 89.65 | 90.15 | 90.15 | 0.11% | 47,708 |
| Jul 20, 2026 | 89.80 | 90.50 | 89.50 | 90.05 | 90.05 | -0.22% | 44,166 |
| Jul 17, 2026 | 90.55 | 90.80 | 89.60 | 90.25 | 90.25 | 0.06% | 90,527 |
| Jul 16, 2026 | 90.75 | 91.25 | 90.20 | 90.20 | 90.20 | -0.88% | 81,391 |
| Jul 15, 2026 | 92.70 | 92.70 | 90.65 | 91.00 | 91.00 | -2.15% | 80,565 |
| Jul 14, 2026 | 93.00 | 93.20 | 87.95 | 93.00 | 93.00 | -0.27% | 110,195 |
| Jul 13, 2026 | 94.80 | 95.00 | 93.25 | 93.25 | 93.25 | -1.11% | 46,012 |
| Jul 10, 2026 | 92.70 | 94.30 | 92.55 | 94.30 | 94.30 | 1.29% | 36,711 |
| Jul 9, 2026 | 93.50 | 93.95 | 92.20 | 93.10 | 93.10 | -0.11% | 43,065 |
| Jul 8, 2026 | 92.50 | 94.40 | 92.15 | 93.20 | 93.20 | 0.65% | 36,974 |
| Jul 7, 2026 | 94.05 | 94.95 | 92.50 | 92.60 | 92.60 | -1.38% | 75,724 |
| Jul 6, 2026 | 95.00 | 95.50 | 93.90 | 93.90 | 93.90 | -1.05% | 31,965 |
| Jul 3, 2026 | 95.00 | 95.50 | 94.10 | 94.90 | 94.90 | -0.47% | 36,753 |
| Jul 2, 2026 | 95.55 | 95.85 | 94.55 | 95.35 | 95.35 | 0.32% | 50,120 |
| Jul 1, 2026 | 94.75 | 95.75 | 94.00 | 95.05 | 95.05 | 0.48% | 56,744 |
| Jun 30, 2026 | 95.75 | 96.45 | 94.55 | 94.60 | 94.60 | -0.73% | 44,454 |
| Jun 29, 2026 | 95.25 | 95.80 | 94.90 | 95.30 | 95.30 | 0.21% | 37,850 |
| Jun 26, 2026 | 94.70 | 95.35 | 94.40 | 95.10 | 95.10 | 0.48% | 27,522 |
| Jun 25, 2026 | 95.90 | 95.90 | 94.45 | 94.65 | 94.65 | -0.84% | 30,408 |
| Jun 24, 2026 | 96.00 | 96.10 | 94.85 | 95.45 | 95.45 | -0.68% | 43,475 |
| Jun 23, 2026 | 95.65 | 96.10 | 95.15 | 96.10 | 96.10 | 0.42% | 33,531 |
| Jun 22, 2026 | 95.55 | 96.20 | 94.65 | 95.70 | 95.70 | -0.31% | 54,772 |
| Jun 19, 2026 | 94.10 | 96.00 | 93.35 | 96.00 | 96.00 | 2.51% | 195,247 |
| Jun 18, 2026 | 95.10 | 95.10 | 93.65 | 93.65 | 93.65 | -1.37% | 41,952 |
| Jun 17, 2026 | 94.40 | 95.20 | 93.55 | 94.95 | 94.95 | 0.32% | 58,588 |
| Jun 16, 2026 | 94.05 | 94.65 | 93.30 | 94.65 | 94.65 | 0.85% | 35,256 |
| Jun 15, 2026 | 94.60 | 95.00 | 93.35 | 93.85 | 93.85 | 0.16% | 35,632 |