Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 68.35
-0.15 (-0.22%)
At close: Jan 30, 2026
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 68.50 | 69.20 | 67.80 | 68.45 | - | -0.07% | 55,055 |
| Jan 29, 2026 | 70.40 | 70.95 | 67.90 | 68.50 | 68.50 | -4.40% | 262,456 |
| Jan 28, 2026 | 72.50 | 72.60 | 71.05 | 71.65 | 71.65 | -1.51% | 155,235 |
| Jan 27, 2026 | 74.05 | 74.50 | 72.25 | 72.75 | 72.75 | -1.02% | 113,133 |
| Jan 26, 2026 | 74.00 | 74.05 | 72.50 | 73.50 | 73.50 | -0.81% | 169,162 |
| Jan 23, 2026 | 73.95 | 74.55 | 73.65 | 74.10 | 74.10 | 0.47% | 80,847 |
| Jan 22, 2026 | 73.15 | 74.10 | 72.40 | 73.75 | 73.75 | 0.89% | 209,971 |
| Jan 21, 2026 | 73.90 | 74.65 | 72.30 | 73.10 | 73.10 | -1.55% | 201,843 |
| Jan 20, 2026 | 76.65 | 77.20 | 73.60 | 74.25 | 74.25 | -3.76% | 275,388 |
| Jan 19, 2026 | 77.00 | 78.40 | 76.15 | 77.15 | 77.15 | -0.58% | 137,927 |
| Jan 16, 2026 | 80.10 | 80.50 | 76.70 | 77.60 | 77.60 | -3.00% | 189,192 |
| Jan 15, 2026 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | -3.50% | 330,877 |
| Jan 14, 2026 | 84.15 | 84.35 | 82.90 | 82.90 | 82.90 | -0.84% | 180,849 |
| Jan 13, 2026 | 84.70 | 84.95 | 83.45 | 83.60 | 83.60 | -1.30% | 145,025 |
| Jan 12, 2026 | 85.00 | 85.35 | 84.55 | 84.70 | 84.70 | 0.18% | 105,553 |
| Jan 9, 2026 | 83.95 | 84.95 | 83.50 | 84.55 | 84.55 | 1.08% | 76,064 |
| Jan 8, 2026 | 84.30 | 84.30 | 83.05 | 83.65 | 83.65 | -0.06% | 120,167 |
| Jan 7, 2026 | 82.15 | 84.10 | 81.80 | 83.70 | 83.70 | 1.58% | 147,303 |
| Jan 6, 2026 | 82.00 | 82.60 | 81.55 | 82.40 | 82.40 | 1.10% | 198,227 |
| Jan 5, 2026 | 79.75 | 81.85 | 78.65 | 81.50 | 81.50 | 2.39% | 187,291 |
| Dec 30, 2025 | 79.45 | 80.20 | 79.35 | 79.60 | 79.60 | 0.32% | 78,858 |
| Dec 29, 2025 | 79.00 | 79.80 | 78.95 | 79.35 | 79.35 | 0.19% | 70,461 |
| Dec 23, 2025 | 79.00 | 80.25 | 79.00 | 79.20 | 79.20 | - | 116,433 |
| Dec 22, 2025 | 78.45 | 79.35 | 78.00 | 79.20 | 79.20 | 0.89% | 106,715 |
| Dec 19, 2025 | 78.20 | 78.50 | 77.60 | 78.50 | 78.50 | 0.77% | 295,622 |
| Dec 18, 2025 | 76.95 | 78.10 | 76.80 | 77.90 | 77.90 | 0.58% | 125,729 |
| Dec 17, 2025 | 76.60 | 77.80 | 76.00 | 77.45 | 77.45 | 1.04% | 175,543 |
| Dec 16, 2025 | 75.90 | 77.00 | 75.90 | 76.65 | 76.65 | 0.86% | 105,683 |
| Dec 15, 2025 | 75.15 | 76.40 | 75.05 | 76.00 | 76.00 | 1.13% | 102,129 |
| Dec 12, 2025 | 76.05 | 76.65 | 75.15 | 75.15 | 75.15 | -0.53% | 126,076 |
| Dec 11, 2025 | 74.90 | 76.05 | 74.15 | 75.55 | 75.55 | -0.07% | 154,150 |
| Dec 10, 2025 | 76.75 | 76.75 | 74.90 | 75.60 | 75.60 | 0.33% | 184,126 |
| Dec 9, 2025 | 75.65 | 76.10 | 75.30 | 75.35 | 75.35 | -0.40% | 64,203 |
| Dec 8, 2025 | 77.45 | 77.60 | 75.65 | 75.65 | 75.65 | -2.39% | 112,341 |
| Dec 5, 2025 | 75.95 | 78.05 | 75.30 | 77.50 | 77.50 | 2.38% | 189,331 |
| Dec 4, 2025 | 75.10 | 76.45 | 75.10 | 75.70 | 75.70 | 1.34% | 200,805 |
| Dec 3, 2025 | 72.65 | 76.30 | 72.60 | 74.70 | 74.70 | 2.61% | 171,689 |
| Dec 2, 2025 | 72.95 | 72.95 | 72.10 | 72.80 | 72.80 | -0.41% | 81,067 |
| Dec 1, 2025 | 72.85 | 73.40 | 72.10 | 73.10 | 73.10 | 0.34% | 136,353 |
| Nov 28, 2025 | 72.40 | 72.85 | 72.05 | 72.85 | 72.85 | 0.62% | 102,063 |
| Nov 27, 2025 | 72.10 | 72.60 | 71.75 | 72.40 | 72.40 | 0.42% | 75,296 |
| Nov 26, 2025 | 70.30 | 72.10 | 69.75 | 72.10 | 72.10 | 2.56% | 202,193 |
| Nov 25, 2025 | 70.85 | 71.05 | 69.70 | 70.30 | 70.30 | -1.33% | 92,750 |
| 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 |