Temenos AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	71.35	71.35	66.90	66.90	66.90	-6.17%	292,808
May 20, 2026	72.50	72.60	70.40	71.30	71.30	-2.13%	125,200
May 19, 2026	71.40	74.30	71.40	72.85	72.85	2.25%	206,430
May 18, 2026	69.50	71.85	69.00	71.25	71.25	1.71%	147,096
May 15, 2026	70.15	72.05	70.15	71.45	70.05	2.36%	164,312
May 13, 2026	71.30	71.50	68.20	69.80	68.43	-3.19%	182,449
May 12, 2026	72.50	72.60	71.15	72.10	70.69	-1.57%	102,588
May 11, 2026	74.85	75.00	72.80	73.25	71.81	-1.28%	108,940
May 8, 2026	76.05	76.05	73.95	74.20	72.75	-2.82%	111,929
May 7, 2026	75.75	76.55	74.70	76.35	74.85	0.79%	135,097
May 6, 2026	75.75	78.00	74.95	75.75	74.27	0.60%	116,550
May 5, 2026	75.00	76.00	74.45	75.30	73.82	0.40%	131,716
May 4, 2026	74.10	75.45	73.00	75.00	73.53	1.49%	113,299
Apr 30, 2026	73.65	74.45	73.05	73.90	72.45	0.34%	104,865