Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 66.95
-0.45 (-0.67%)
Jul 31, 2026, 5:30 PM CET
Temenos AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 68.00 | 68.65 | 66.95 | 66.95 | 66.95 | -0.67% | 317,921 |
| Jul 30, 2026 | 68.30 | 69.40 | 67.40 | 67.40 | 67.40 | -1.53% | 256,128 |
| Jul 29, 2026 | 66.90 | 68.80 | 66.75 | 68.45 | 68.45 | 2.78% | 235,952 |
| Jul 28, 2026 | 65.00 | 67.10 | 64.95 | 66.60 | 66.60 | 2.23% | 197,044 |
| Jul 27, 2026 | 62.20 | 65.75 | 62.20 | 65.15 | 65.15 | 5.42% | 257,102 |
| Jul 24, 2026 | 61.65 | 63.35 | 61.60 | 61.80 | 61.80 | 0.82% | 295,765 |
| Jul 23, 2026 | 62.10 | 63.65 | 59.20 | 61.30 | 61.30 | -8.10% | 779,614 |
| Jul 22, 2026 | 67.05 | 67.10 | 65.60 | 66.70 | 66.70 | -1.04% | 181,155 |
| Jul 21, 2026 | 67.70 | 68.20 | 66.25 | 67.40 | 67.40 | -1.46% | 159,530 |
| Jul 20, 2026 | 68.35 | 69.35 | 67.10 | 68.40 | 68.40 | 0.07% | 125,504 |
| Jul 17, 2026 | 68.85 | 70.05 | 68.15 | 68.35 | 68.35 | 0.07% | 111,520 |
| Jul 16, 2026 | 69.30 | 70.05 | 68.30 | 68.30 | 68.30 | -1.73% | 197,906 |
| Jul 15, 2026 | 68.65 | 70.15 | 67.55 | 69.50 | 69.50 | 0.43% | 163,247 |
| Jul 14, 2026 | 69.50 | 70.00 | 67.50 | 69.20 | 69.20 | -1.42% | 173,870 |
| Jul 13, 2026 | 69.00 | 70.20 | 68.50 | 70.20 | 70.20 | 1.30% | 90,748 |
| Jul 10, 2026 | 69.95 | 70.00 | 68.35 | 69.30 | 69.30 | -0.57% | 120,925 |
| Jul 9, 2026 | 69.25 | 69.95 | 67.80 | 69.70 | 69.70 | 1.46% | 136,545 |
| Jul 8, 2026 | 70.60 | 70.60 | 67.95 | 68.70 | 68.70 | -3.10% | 139,664 |
| Jul 7, 2026 | 71.00 | 72.25 | 70.25 | 70.90 | 70.90 | 0.50% | 113,058 |
| Jul 6, 2026 | 69.65 | 70.90 | 69.65 | 70.55 | 70.55 | 1.36% | 94,883 |
| Jul 3, 2026 | 69.85 | 70.05 | 69.00 | 69.60 | 69.60 | -0.36% | 81,981 |
| Jul 2, 2026 | 68.25 | 70.10 | 68.25 | 69.85 | 69.85 | 1.23% | 148,149 |
| Jul 1, 2026 | 66.25 | 69.15 | 65.85 | 69.00 | 69.00 | 4.39% | 205,808 |
| Jun 30, 2026 | 66.10 | 66.35 | 65.45 | 66.10 | 66.10 | -0.08% | 121,656 |
| Jun 29, 2026 | 65.35 | 67.00 | 65.35 | 66.15 | 66.15 | 2.08% | 128,900 |
| Jun 26, 2026 | 64.10 | 64.85 | 63.20 | 64.80 | 64.80 | 0.08% | 157,241 |
| Jun 25, 2026 | 65.50 | 65.90 | 64.60 | 64.75 | 64.75 | -1.37% | 102,857 |
| Jun 24, 2026 | 65.85 | 66.65 | 64.90 | 65.65 | 65.65 | 0.23% | 122,876 |
| Jun 23, 2026 | 64.00 | 65.85 | 64.00 | 65.50 | 65.50 | 1.24% | 120,900 |
| Jun 22, 2026 | 64.95 | 65.85 | 64.50 | 64.70 | 64.70 | -0.77% | 128,405 |
| Jun 19, 2026 | 64.30 | 65.20 | 63.95 | 65.20 | 65.20 | 0.85% | 465,893 |
| Jun 18, 2026 | 65.50 | 65.65 | 63.70 | 64.65 | 64.65 | -2.56% | 202,617 |
| Jun 17, 2026 | 65.85 | 66.40 | 65.10 | 66.35 | 66.35 | 0.99% | 131,385 |
| Jun 16, 2026 | 65.70 | 66.45 | 64.90 | 65.70 | 65.70 | -0.23% | 110,888 |
| Jun 15, 2026 | 65.60 | 66.40 | 64.60 | 65.85 | 65.85 | 2.41% | 190,187 |
| Jun 12, 2026 | 65.20 | 65.55 | 63.80 | 64.30 | 64.30 | -0.69% | 236,467 |
| Jun 11, 2026 | 67.00 | 67.00 | 64.40 | 64.75 | 64.75 | -3.79% | 293,663 |
| Jun 10, 2026 | 67.50 | 67.60 | 65.50 | 67.30 | 67.30 | -0.81% | 278,354 |
| Jun 9, 2026 | 68.00 | 69.00 | 66.55 | 67.85 | 67.85 | -1.24% | 163,751 |
| Jun 8, 2026 | 70.20 | 70.20 | 68.20 | 68.70 | 68.70 | -1.86% | 121,037 |
| Jun 5, 2026 | 71.15 | 72.85 | 70.00 | 70.00 | 70.00 | -2.03% | 92,970 |
| Jun 4, 2026 | 68.75 | 72.55 | 68.70 | 71.45 | 71.45 | 3.70% | 167,630 |
| Jun 3, 2026 | 70.15 | 70.45 | 68.50 | 68.90 | 68.90 | -1.78% | 96,268 |
| Jun 2, 2026 | 72.40 | 73.65 | 70.05 | 70.15 | 70.15 | -3.04% | 150,577 |
| Jun 1, 2026 | 68.10 | 72.35 | 67.90 | 72.35 | 72.35 | 7.11% | 311,930 |
| May 29, 2026 | 65.80 | 67.55 | 65.35 | 67.55 | 67.55 | 3.52% | 295,728 |
| May 28, 2026 | 65.15 | 66.60 | 64.25 | 65.25 | 65.25 | -0.38% | 204,806 |
| May 27, 2026 | 67.65 | 67.65 | 64.80 | 65.50 | 65.50 | -2.82% | 290,004 |
| May 26, 2026 | 67.95 | 67.95 | 66.05 | 67.40 | 67.40 | 0.90% | 256,010 |
| May 22, 2026 | 67.20 | 67.95 | 66.50 | 66.80 | 66.80 | -0.15% | 152,843 |