Temenos AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	74.65	75.35	73.65	73.65	72.21	0.27%	202,714
Apr 28, 2026	73.90	73.95	72.45	73.45	72.01	-0.41%	508,321
Apr 27, 2026	74.65	75.00	73.25	73.75	72.30	-1.01%	186,367
Apr 24, 2026	75.95	75.95	73.50	74.50	73.04	-0.07%	276,750
Apr 23, 2026	80.10	80.15	73.40	74.55	73.09	-7.04%	342,483
Apr 22, 2026	80.30	82.30	79.05	80.20	78.63	4.22%	480,851
Apr 21, 2026	76.50	78.45	75.85	76.95	75.44	0.85%	137,428
Apr 20, 2026	78.15	78.15	75.55	76.30	74.80	-3.23%	188,471
Apr 17, 2026	77.60	79.65	77.40	78.85	77.31	1.48%	176,500
Apr 16, 2026	75.85	78.20	75.60	77.70	76.18	2.98%	181,564
Apr 15, 2026	73.80	75.95	73.75	75.45	73.97	2.17%	170,638
Apr 14, 2026	72.95	74.40	72.40	73.85	72.40	5.58%	234,621
Apr 13, 2026	68.55	69.95	68.00	69.95	68.58	1.52%	154,622
Apr 10, 2026	70.20	71.10	68.25	68.90	67.55	-1.99%	142,298
Apr 9, 2026	72.50	72.50	68.70	70.30	68.92	-3.10%	277,760
Apr 8, 2026	73.30	74.50	72.10	72.55	71.13	2.47%	200,099
Apr 7, 2026	71.50	72.85	70.65	70.80	69.41	-1.46%	227,361
Apr 2, 2026	69.10	71.85	68.70	71.85	70.44	2.64%	240,165
Apr 1, 2026	69.15	70.75	69.10	70.00	68.63	1.67%	225,482
Mar 31, 2026	68.05	69.60	67.85	68.85	67.50	1.40%	218,358
Mar 30, 2026	67.50	67.90	65.85	67.90	66.57	0.67%	270,265
Mar 27, 2026	68.80	69.45	66.85	67.45	66.13	-1.96%	243,362
Mar 26, 2026	68.95	70.65	68.40	68.80	67.45	-0.22%	210,488
Mar 25, 2026	72.05	72.55	68.95	68.95	67.60	-3.02%	234,996
Mar 24, 2026	72.20	72.55	70.75	71.10	69.71	-1.25%	178,489
Mar 23, 2026	72.05	74.30	71.40	72.00	70.59	-2.04%	184,075
Mar 20, 2026	75.75	77.15	72.85	73.50	72.06	-0.88%	350,072
Mar 19, 2026	73.80	75.75	73.15	74.15	72.70	-0.60%	237,643
Mar 18, 2026	75.80	76.65	74.30	74.60	73.14	-2.16%	237,015