Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 73.00
+1.00 (1.39%)
Aug 5, 2025, 5:30 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 72.75 | 73.70 | 72.50 | 73.00 | 73.00 | 1.39% | 225,470 |
| Aug 4, 2025 | 71.70 | 73.30 | 71.50 | 72.00 | 72.00 | -1.57% | 309,625 |
| Jul 31, 2025 | 73.65 | 74.65 | 73.10 | 73.15 | 73.15 | -0.27% | 210,187 |
| Jul 30, 2025 | 74.00 | 74.60 | 72.90 | 73.35 | 73.35 | -0.54% | 251,586 |
| Jul 29, 2025 | 72.15 | 74.05 | 71.85 | 73.75 | 73.75 | 2.29% | 327,060 |
| Jul 28, 2025 | 72.10 | 72.80 | 71.70 | 72.10 | 72.10 | 0.70% | 251,501 |
| Jul 25, 2025 | 72.45 | 73.00 | 70.55 | 71.60 | 71.60 | -1.85% | 223,796 |
| Jul 24, 2025 | 73.25 | 73.95 | 71.70 | 72.95 | 72.95 | -0.14% | 237,095 |
| Jul 23, 2025 | 72.65 | 73.75 | 68.00 | 73.05 | 73.05 | 23.81% | 1,242,329 |
| Jul 22, 2025 | 58.95 | 59.85 | 58.75 | 59.00 | 59.00 | -0.34% | 264,379 |
| Jul 21, 2025 | 59.25 | 59.50 | 58.50 | 59.20 | 59.20 | -0.17% | 188,442 |
| Jul 18, 2025 | 59.00 | 59.90 | 58.90 | 59.30 | 59.30 | 0.51% | 165,252 |
| Jul 17, 2025 | 58.80 | 59.05 | 58.25 | 59.00 | 59.00 | 1.55% | 152,810 |
| Jul 16, 2025 | 57.15 | 58.35 | 57.15 | 58.10 | 58.10 | 1.57% | 198,466 |
| Jul 15, 2025 | 56.40 | 57.60 | 56.40 | 57.20 | 57.20 | 0.09% | 202,472 |
| Jul 14, 2025 | 56.70 | 57.65 | 56.70 | 57.15 | 57.15 | -1.04% | 191,712 |
| Jul 11, 2025 | 58.85 | 59.45 | 57.75 | 57.75 | 57.75 | -2.61% | 259,569 |
| Jul 10, 2025 | 58.30 | 59.65 | 58.15 | 59.30 | 59.30 | 1.80% | 243,529 |
| Jul 9, 2025 | 57.70 | 58.30 | 57.45 | 58.25 | 58.25 | 0.95% | 199,646 |
| Jul 8, 2025 | 57.40 | 57.70 | 55.90 | 57.70 | 57.70 | 0.09% | 256,607 |
| Jul 7, 2025 | 57.75 | 58.20 | 57.55 | 57.65 | 57.65 | -0.35% | 144,810 |
| Jul 4, 2025 | 58.05 | 58.15 | 57.40 | 57.85 | 57.85 | -1.20% | 182,146 |
| Jul 3, 2025 | 57.95 | 58.75 | 57.70 | 58.55 | 58.55 | 1.39% | 206,664 |
| Jul 2, 2025 | 56.25 | 57.75 | 55.70 | 57.75 | 57.75 | 3.03% | 344,314 |
| Jul 1, 2025 | 56.75 | 57.25 | 55.50 | 56.05 | 56.05 | -1.23% | 404,404 |
| Jun 30, 2025 | 58.95 | 58.95 | 56.50 | 56.75 | 56.75 | -3.16% | 356,830 |
| Jun 27, 2025 | 58.80 | 59.30 | 58.05 | 58.60 | 58.60 | 0.34% | 225,510 |
| Jun 26, 2025 | 59.45 | 59.65 | 57.45 | 58.40 | 58.40 | -1.85% | 268,011 |
| Jun 25, 2025 | 60.35 | 60.80 | 59.50 | 59.50 | 59.50 | -1.41% | 183,957 |
| Jun 24, 2025 | 61.00 | 61.05 | 60.35 | 60.35 | 60.35 | 2.03% | 173,456 |
| Jun 23, 2025 | 59.60 | 60.30 | 59.10 | 59.15 | 59.15 | -1.74% | 208,316 |
| Jun 20, 2025 | 59.70 | 60.70 | 59.60 | 60.20 | 60.20 | 1.01% | 410,973 |
| Jun 19, 2025 | 60.60 | 60.60 | 59.60 | 59.60 | 59.60 | -2.61% | 213,033 |
| Jun 18, 2025 | 61.00 | 61.90 | 60.95 | 61.20 | 61.20 | 0.33% | 168,733 |
| Jun 17, 2025 | 60.55 | 61.60 | 60.30 | 61.00 | 61.00 | -0.16% | 188,518 |
| Jun 16, 2025 | 59.55 | 61.55 | 59.40 | 61.10 | 61.10 | 2.35% | 229,477 |
| Jun 13, 2025 | 62.60 | 62.95 | 59.70 | 59.70 | 59.70 | -6.43% | 457,277 |
| Jun 12, 2025 | 63.10 | 64.20 | 62.70 | 63.80 | 63.80 | -0.47% | 213,552 |
| Jun 11, 2025 | 64.00 | 64.55 | 63.90 | 64.10 | 64.10 | 0.16% | 241,275 |
| Jun 10, 2025 | 62.70 | 64.15 | 62.50 | 64.00 | 64.00 | 1.99% | 227,103 |
| Jun 6, 2025 | 62.50 | 63.60 | 62.50 | 62.75 | 62.75 | -0.24% | 191,717 |
| Jun 5, 2025 | 62.20 | 62.95 | 62.15 | 62.90 | 62.90 | 1.45% | 235,461 |
| Jun 4, 2025 | 60.80 | 62.00 | 60.70 | 62.00 | 62.00 | 2.14% | 205,931 |
| Jun 3, 2025 | 60.70 | 60.95 | 60.25 | 60.70 | 60.70 | -0.16% | 192,997 |
| Jun 2, 2025 | 60.50 | 61.15 | 60.40 | 60.80 | 60.80 | -0.41% | 318,418 |
| May 30, 2025 | 60.40 | 62.20 | 60.25 | 61.05 | 61.05 | 0.91% | 476,354 |
| May 28, 2025 | 61.40 | 61.70 | 60.50 | 60.50 | 60.50 | -1.47% | 231,365 |
| May 27, 2025 | 60.80 | 61.80 | 60.75 | 61.40 | 61.40 | 0.90% | 331,097 |
| May 26, 2025 | 60.65 | 61.20 | 60.55 | 60.85 | 60.85 | 1.50% | 129,620 |
| May 23, 2025 | 60.65 | 61.15 | 58.70 | 59.95 | 59.95 | -1.07% | 252,440 |