Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 70.90
+1.20 (1.72%)
Aug 27, 2025, 5:30 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |