Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 71.25
+0.85 (1.21%)
Nov 24, 2025, 5:31 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 70.85 | 71.35 | 70.75 | 71.25 | 71.25 | 1.21% | 171,129 |
| Nov 21, 2025 | 70.20 | 71.45 | 70.00 | 70.40 | 70.40 | -0.91% | 96,446 |
| Nov 20, 2025 | 71.90 | 72.55 | 71.05 | 71.05 | 71.05 | 0.35% | 107,699 |
| Nov 19, 2025 | 71.10 | 71.90 | 70.80 | 70.80 | 70.80 | - | 114,602 |
| Nov 18, 2025 | 71.10 | 71.75 | 70.65 | 70.80 | 70.80 | -2.01% | 175,743 |
| Nov 17, 2025 | 73.65 | 73.75 | 72.25 | 72.25 | 72.25 | -1.90% | 162,570 |
| Nov 14, 2025 | 74.50 | 75.05 | 72.90 | 73.65 | 73.65 | -2.51% | 164,563 |
| Nov 13, 2025 | 75.20 | 76.25 | 74.95 | 75.55 | 75.55 | 0.60% | 188,122 |
| Nov 12, 2025 | 75.10 | 75.60 | 74.00 | 75.10 | 75.10 | - | 207,792 |
| Nov 11, 2025 | 74.05 | 75.50 | 74.05 | 75.10 | 75.10 | 1.21% | 117,843 |
| Nov 10, 2025 | 73.15 | 74.35 | 72.95 | 74.20 | 74.20 | 2.27% | 133,422 |
| Nov 7, 2025 | 72.45 | 72.60 | 71.80 | 72.55 | 72.55 | 0.48% | 177,135 |
| Nov 6, 2025 | 74.60 | 74.70 | 72.20 | 72.20 | 72.20 | -3.93% | 188,334 |
| Nov 5, 2025 | 75.00 | 75.50 | 74.80 | 75.15 | 75.15 | -0.99% | 186,549 |
| Nov 4, 2025 | 75.35 | 75.95 | 74.55 | 75.90 | 75.90 | 0.20% | 174,153 |
| Nov 3, 2025 | 75.85 | 77.00 | 75.35 | 75.75 | 75.75 | -0.13% | 171,652 |
| Oct 31, 2025 | 75.95 | 76.50 | 75.25 | 75.85 | 75.85 | -0.20% | 307,924 |
| Oct 30, 2025 | 74.45 | 76.55 | 73.80 | 76.00 | 76.00 | 2.08% | 372,765 |
| Oct 29, 2025 | 69.90 | 74.45 | 68.80 | 74.45 | 74.45 | 19.69% | 847,129 |
| Oct 28, 2025 | 63.65 | 64.05 | 62.15 | 62.20 | 62.20 | -2.12% | 146,157 |
| Oct 27, 2025 | 63.35 | 63.90 | 62.95 | 63.55 | 63.55 | 0.16% | 113,059 |
| Oct 24, 2025 | 62.80 | 63.55 | 62.80 | 63.45 | 63.45 | 0.87% | 146,673 |
| Oct 23, 2025 | 63.80 | 64.30 | 62.80 | 62.90 | 62.90 | -1.41% | 109,264 |
| Oct 22, 2025 | 63.45 | 63.85 | 62.65 | 63.80 | 63.80 | 0.95% | 132,699 |
| Oct 21, 2025 | 62.45 | 63.20 | 61.85 | 63.20 | 63.20 | 1.20% | 168,391 |
| Oct 20, 2025 | 62.05 | 62.45 | 61.70 | 62.45 | 62.45 | 1.46% | 81,049 |
| Oct 17, 2025 | 62.85 | 63.15 | 60.50 | 61.55 | 61.55 | -3.75% | 228,886 |
| Oct 16, 2025 | 64.05 | 64.05 | 62.85 | 63.95 | 63.95 | 0.16% | 162,711 |
| Oct 15, 2025 | 64.30 | 64.50 | 63.30 | 63.85 | 63.85 | 0.31% | 91,817 |
| Oct 14, 2025 | 64.70 | 64.70 | 62.90 | 63.65 | 63.65 | -2.38% | 126,978 |
| Oct 13, 2025 | 65.10 | 65.60 | 64.40 | 65.20 | 65.20 | 0.23% | 107,451 |
| Oct 10, 2025 | 65.75 | 66.25 | 65.00 | 65.05 | 65.05 | -1.14% | 106,710 |
| Oct 9, 2025 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -1.42% | 138,684 |
| Oct 8, 2025 | 66.00 | 66.80 | 65.95 | 66.75 | 66.75 | 1.29% | 130,687 |
| Oct 7, 2025 | 65.00 | 66.70 | 64.80 | 65.90 | 65.90 | 1.54% | 116,371 |
| Oct 6, 2025 | 65.20 | 65.20 | 64.15 | 64.90 | 64.90 | -0.46% | 168,097 |
| Oct 3, 2025 | 64.75 | 65.25 | 64.45 | 65.20 | 65.20 | 0.93% | 149,395 |
| Oct 2, 2025 | 64.00 | 64.60 | 63.70 | 64.60 | 64.60 | 1.65% | 208,623 |
| Oct 1, 2025 | 63.70 | 63.95 | 62.90 | 63.55 | 63.55 | -1.01% | 230,471 |
| Sep 30, 2025 | 64.05 | 64.40 | 63.55 | 64.20 | 64.20 | 0.23% | 120,093 |
| Sep 29, 2025 | 63.80 | 64.05 | 63.30 | 64.05 | 64.05 | 0.79% | 111,014 |
| Sep 26, 2025 | 64.70 | 64.75 | 63.40 | 63.55 | 63.55 | -1.78% | 159,495 |
| Sep 25, 2025 | 64.90 | 65.15 | 64.25 | 64.70 | 64.70 | -0.23% | 100,571 |
| Sep 24, 2025 | 64.80 | 64.95 | 64.20 | 64.85 | 64.85 | 0.08% | 98,568 |
| Sep 23, 2025 | 64.80 | 64.95 | 64.20 | 64.80 | 64.80 | 0.62% | 145,432 |
| Sep 22, 2025 | 65.00 | 65.15 | 63.95 | 64.40 | 64.40 | -1.08% | 168,966 |
| Sep 19, 2025 | 65.70 | 65.70 | 64.60 | 65.10 | 65.10 | -0.84% | 657,813 |
| Sep 18, 2025 | 64.30 | 66.00 | 64.20 | 65.65 | 65.65 | 2.42% | 177,705 |
| Sep 17, 2025 | 63.75 | 64.30 | 63.60 | 64.10 | 64.10 | 1.18% | 182,365 |
| Sep 16, 2025 | 63.05 | 63.65 | 62.65 | 63.35 | 63.35 | 0.48% | 183,315 |