Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 66.05
-0.55 (-0.83%)
Oct 2, 2026, 5:30 PM CET
Temenos AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 66.95 | 67.75 | 66.05 | 66.05 | 66.05 | -0.83% | 149,103 |
| Oct 1, 2026 | 65.70 | 67.40 | 64.50 | 66.60 | 66.60 | 1.14% | 214,301 |
| Sep 30, 2026 | 66.20 | 66.50 | 64.85 | 65.85 | 65.85 | -0.15% | 200,298 |
| Sep 29, 2026 | 66.60 | 67.15 | 65.80 | 65.95 | 65.95 | -0.83% | 117,497 |
| Sep 28, 2026 | 67.65 | 67.65 | 65.40 | 66.50 | 66.50 | -0.97% | 209,233 |
| Sep 25, 2026 | 67.10 | 67.65 | 66.60 | 67.15 | 67.15 | 0.07% | 189,010 |
| Sep 24, 2026 | 68.65 | 68.85 | 67.10 | 67.10 | 67.10 | -2.26% | 176,977 |
| Sep 23, 2026 | 68.35 | 69.15 | 68.15 | 68.65 | 68.65 | 0.66% | 192,978 |
| Sep 22, 2026 | 69.00 | 69.80 | 68.20 | 68.20 | 68.20 | 0.07% | 116,557 |
| Sep 21, 2026 | 67.75 | 68.80 | 67.75 | 68.15 | 68.15 | 1.11% | 176,342 |
| Sep 18, 2026 | 67.10 | 67.85 | 67.00 | 67.40 | 67.40 | 0.45% | 523,668 |
| Sep 17, 2026 | 66.85 | 67.65 | 66.65 | 67.10 | 67.10 | 0.15% | 227,568 |
| Sep 16, 2026 | 67.80 | 67.95 | 66.15 | 67.00 | 67.00 | -1.33% | 214,797 |
| Sep 15, 2026 | 71.30 | 71.30 | 67.25 | 67.90 | 67.90 | -5.17% | 247,301 |
| Sep 14, 2026 | 69.65 | 71.85 | 69.65 | 71.60 | 71.60 | 4.60% | 133,469 |
| Sep 11, 2026 | 69.10 | 69.65 | 68.45 | 68.45 | 68.45 | -1.37% | 156,204 |
| Sep 10, 2026 | 69.00 | 70.10 | 68.20 | 69.40 | 69.40 | 0.51% | 216,623 |
| Sep 9, 2026 | 70.50 | 70.65 | 68.40 | 69.05 | 69.05 | -2.26% | 150,044 |
| Sep 8, 2026 | 70.00 | 71.15 | 69.50 | 70.65 | 70.65 | 0.43% | 124,008 |
| Sep 7, 2026 | 72.85 | 72.85 | 70.05 | 70.35 | 70.35 | -3.30% | 114,586 |
| Sep 4, 2026 | 73.00 | 73.70 | 72.00 | 72.75 | 72.75 | -0.27% | 260,534 |
| Sep 3, 2026 | 72.50 | 74.05 | 72.50 | 72.95 | 72.95 | 0.62% | 110,441 |
| Sep 2, 2026 | 71.70 | 72.65 | 71.45 | 72.50 | 72.50 | 0.55% | 162,142 |
| Sep 1, 2026 | 74.45 | 74.60 | 71.60 | 72.10 | 72.10 | -3.09% | 214,244 |
| Aug 31, 2026 | 75.40 | 75.55 | 74.20 | 74.40 | 74.40 | -1.39% | 202,186 |
| Aug 28, 2026 | 76.60 | 76.95 | 75.25 | 75.45 | 75.45 | -1.18% | 151,036 |
| Aug 27, 2026 | 75.75 | 77.40 | 75.50 | 76.35 | 76.35 | 1.87% | 308,694 |
| Aug 26, 2026 | 75.30 | 76.10 | 74.00 | 74.95 | 74.95 | -0.73% | 139,641 |
| Aug 25, 2026 | 75.10 | 76.00 | 74.45 | 75.50 | 75.50 | 0.67% | 103,973 |
| Aug 24, 2026 | 74.10 | 75.10 | 73.55 | 75.00 | 75.00 | 0.81% | 140,519 |
| 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 |