Temenos AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	72.85	74.40	72.20	74.40	74.40	1.02%	197,916
Aug 20, 2026	73.40	73.90	72.75	73.65	73.65	0.75%	204,333
Aug 19, 2026	73.60	73.90	72.60	73.10	73.10	-1.48%	237,692
Aug 18, 2026	74.50	75.25	74.20	74.20	74.20	-0.74%	283,986
Aug 17, 2026	73.65	75.55	73.40	74.75	74.75	0.20%	185,635
Aug 14, 2026	74.60	77.00	74.50	74.60	74.60	1.84%	300,613
Aug 13, 2026	72.80	74.85	72.80	73.25	73.25	1.17%	247,597
Aug 12, 2026	72.95	73.30	71.40	72.40	72.40	1.19%	313,907
Aug 11, 2026	71.75	72.15	71.10	71.55	71.55	-0.76%	138,160
Aug 10, 2026	70.85	72.75	70.55	72.10	72.10	1.76%	181,150
Aug 7, 2026	69.60	71.75	69.60	70.85	70.85	1.94%	131,273
Aug 6, 2026	69.00	70.45	68.35	69.50	69.50	0.65%	325,171
Aug 5, 2026	69.70	69.90	67.85	69.05	69.05	-0.43%	187,026
Aug 4, 2026	69.30	70.55	68.60	69.35	69.35	0.36%	247,133
Aug 3, 2026	67.80	70.05	67.55	69.10	69.10	3.21%	149,064
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