Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 65.65
+1.55 (2.42%)
Sep 18, 2025, 5:31 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 64.30 | 66.00 | 64.20 | 65.80 | 65.80 | 2.65% | 67,901 |
| Sep 17, 2025 | 63.75 | 64.30 | 63.60 | 64.10 | 64.10 | 1.18% | 182,371 |
| Sep 16, 2025 | 63.05 | 63.65 | 62.65 | 63.35 | 63.35 | 0.48% | 183,315 |
| Sep 15, 2025 | 63.80 | 63.80 | 63.05 | 63.05 | 63.05 | -0.39% | 206,660 |
| Sep 12, 2025 | 62.80 | 63.55 | 62.45 | 63.30 | 63.30 | 0.96% | 243,934 |
| Sep 11, 2025 | 62.45 | 63.95 | 62.45 | 62.70 | 62.70 | 0.97% | 292,200 |
| Sep 10, 2025 | 63.35 | 63.40 | 62.00 | 62.10 | 62.10 | -1.04% | 251,390 |
| Sep 9, 2025 | 61.40 | 63.40 | 61.20 | 62.75 | 62.75 | 2.12% | 277,662 |
| Sep 8, 2025 | 59.50 | 61.45 | 59.50 | 61.45 | 61.45 | 3.36% | 412,466 |
| Sep 5, 2025 | 62.50 | 63.65 | 59.45 | 59.45 | 59.45 | -15.91% | 1,353,011 |
| Sep 4, 2025 | 70.40 | 71.60 | 70.20 | 70.70 | 70.70 | 0.43% | 164,622 |
| Sep 3, 2025 | 70.85 | 71.15 | 69.95 | 70.40 | 70.40 | -0.28% | 164,839 |
| Sep 2, 2025 | 70.95 | 71.25 | 70.10 | 70.60 | 70.60 | -1.05% | 162,798 |
| Sep 1, 2025 | 70.90 | 71.50 | 70.40 | 71.35 | 71.35 | 0.35% | 155,262 |
| Aug 29, 2025 | 71.00 | 71.55 | 70.75 | 71.10 | 71.10 | -0.14% | 197,678 |
| Aug 28, 2025 | 70.90 | 71.55 | 70.90 | 71.20 | 71.20 | 0.42% | 137,697 |
| Aug 27, 2025 | 69.45 | 71.40 | 69.45 | 70.90 | 70.90 | 1.72% | 201,427 |
| Aug 26, 2025 | 69.80 | 70.75 | 69.50 | 69.70 | 69.70 | -0.78% | 3,698,657 |
| Aug 25, 2025 | 71.75 | 71.75 | 69.85 | 70.25 | 70.25 | -2.02% | 267,822 |
| Aug 22, 2025 | 72.10 | 72.45 | 71.50 | 71.70 | 71.70 | -1.04% | 258,188 |
| Aug 21, 2025 | 72.80 | 73.25 | 71.80 | 72.45 | 72.45 | -0.48% | 218,191 |
| Aug 20, 2025 | 72.05 | 73.40 | 72.05 | 72.80 | 72.80 | -0.41% | 185,496 |
| Aug 19, 2025 | 72.05 | 73.75 | 71.70 | 73.10 | 73.10 | 1.74% | 249,928 |
| Aug 18, 2025 | 72.35 | 72.85 | 71.55 | 71.85 | 71.85 | -0.69% | 182,143 |
| Aug 15, 2025 | 72.30 | 72.50 | 71.50 | 72.35 | 72.35 | 0.28% | 236,600 |
| Aug 14, 2025 | 72.00 | 72.80 | 71.75 | 72.15 | 72.15 | 0.42% | 169,856 |
| Aug 13, 2025 | 71.65 | 71.85 | 70.65 | 71.85 | 71.85 | 0.91% | 201,141 |
| Aug 12, 2025 | 72.30 | 72.75 | 70.35 | 71.20 | 71.20 | -2.80% | 260,113 |
| Aug 11, 2025 | 73.20 | 73.40 | 72.60 | 73.25 | 73.25 | 0.27% | 146,651 |
| Aug 8, 2025 | 73.70 | 74.10 | 72.05 | 73.05 | 73.05 | -1.35% | 255,838 |
| Aug 7, 2025 | 72.80 | 74.30 | 72.75 | 74.05 | 74.05 | 2.07% | 203,488 |
| Aug 6, 2025 | 73.00 | 73.60 | 72.50 | 72.55 | 72.55 | -0.62% | 167,068 |
| 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 |