Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 75.70
+0.10 (0.13%)
Mar 13, 2026, 4:16 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 74.50 | 76.75 | 73.60 | 75.60 | 75.60 | 1.27% | 178,865 |
| Mar 11, 2026 | 74.70 | 75.75 | 73.85 | 74.65 | 74.65 | -1.06% | 169,488 |
| Mar 10, 2026 | 76.00 | 77.00 | 74.60 | 75.45 | 75.45 | -0.33% | 207,579 |
| Mar 9, 2026 | 73.35 | 75.95 | 73.05 | 75.70 | 75.70 | 3.13% | 336,503 |
| Mar 6, 2026 | 72.95 | 73.70 | 72.30 | 73.40 | 73.40 | 1.59% | 221,362 |
| Mar 5, 2026 | 72.90 | 73.75 | 72.25 | 72.25 | 72.25 | -0.48% | 205,746 |
| Mar 4, 2026 | 73.40 | 73.90 | 71.90 | 72.60 | 72.60 | 1.75% | 304,669 |
| Mar 3, 2026 | 68.80 | 71.65 | 68.80 | 71.35 | 71.35 | 1.86% | 256,967 |
| Mar 2, 2026 | 69.20 | 71.80 | 68.75 | 70.05 | 70.05 | -2.03% | 425,785 |
| Feb 27, 2026 | 71.60 | 71.75 | 69.70 | 71.50 | 71.50 | 1.06% | 217,557 |
| Feb 26, 2026 | 71.40 | 71.60 | 68.80 | 70.75 | 70.75 | -2.82% | 428,580 |
| Feb 25, 2026 | 64.20 | 72.80 | 64.20 | 72.80 | 72.80 | 13.40% | 617,616 |
| Feb 24, 2026 | 63.00 | 64.70 | 62.25 | 64.20 | 64.20 | 0.94% | 318,529 |
| Feb 23, 2026 | 64.95 | 65.25 | 63.45 | 63.60 | 63.60 | -2.83% | 205,822 |
| Feb 20, 2026 | 65.65 | 65.80 | 64.95 | 65.45 | 65.45 | 2.51% | 302,378 |
| Feb 19, 2026 | 63.95 | 64.05 | 63.00 | 63.85 | 63.85 | -0.16% | 219,684 |
| Feb 18, 2026 | 62.80 | 64.50 | 62.60 | 63.95 | 63.95 | 1.43% | 177,995 |
| Feb 17, 2026 | 62.90 | 63.60 | 62.65 | 63.05 | 63.05 | 0.56% | 151,839 |
| Feb 16, 2026 | 65.10 | 65.15 | 62.70 | 62.70 | 62.70 | -2.34% | 153,244 |
| Feb 13, 2026 | 64.95 | 65.05 | 64.05 | 64.20 | 64.20 | -0.16% | 199,247 |
| Feb 12, 2026 | 66.30 | 66.85 | 64.30 | 64.30 | 64.30 | -3.02% | 295,678 |
| Feb 11, 2026 | 68.65 | 68.65 | 66.30 | 66.30 | 66.30 | -3.77% | 523,117 |
| Feb 10, 2026 | 67.10 | 69.15 | 67.00 | 68.90 | 68.90 | 2.53% | 370,279 |
| Feb 9, 2026 | 66.45 | 67.40 | 65.80 | 67.20 | 67.20 | 1.82% | 186,887 |
| Feb 6, 2026 | 65.75 | 67.10 | 64.40 | 66.00 | 66.00 | -0.98% | 313,172 |
| Feb 5, 2026 | 64.55 | 67.10 | 64.55 | 66.65 | 66.65 | 3.74% | 295,327 |
| Feb 4, 2026 | 64.05 | 64.55 | 62.15 | 64.25 | 64.25 | -0.08% | 388,213 |
| Feb 3, 2026 | 69.80 | 69.80 | 64.20 | 64.30 | 64.30 | -7.08% | 424,282 |
| Feb 2, 2026 | 67.80 | 69.35 | 67.60 | 69.20 | 69.20 | 1.24% | 112,593 |
| Jan 30, 2026 | 68.50 | 69.20 | 67.80 | 68.35 | 68.35 | -0.22% | 181,755 |
| 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 |