Temenos AG (SWX:TEMN)
Switzerland · Delayed Price · Currency is CHF 80.20
+3.25 (4.22%)
Apr 22, 2026, 5:30 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 80.30 | 82.30 | 79.05 | 81.05 | - | 5.33% | 193,966 |
| Apr 21, 2026 | 76.50 | 78.45 | 75.85 | 76.95 | 76.95 | 0.85% | 137,428 |
| Apr 20, 2026 | 78.15 | 78.15 | 75.55 | 76.30 | 76.30 | -3.23% | 188,471 |
| Apr 17, 2026 | 77.60 | 79.65 | 77.40 | 78.85 | 78.85 | 1.48% | 176,500 |
| Apr 16, 2026 | 75.85 | 78.20 | 75.60 | 77.70 | 77.70 | 2.98% | 181,564 |
| Apr 15, 2026 | 73.80 | 75.95 | 73.75 | 75.45 | 75.45 | 2.17% | 170,638 |
| Apr 14, 2026 | 72.95 | 74.40 | 72.40 | 73.85 | 73.85 | 5.58% | 234,621 |
| Apr 13, 2026 | 68.55 | 69.95 | 68.00 | 69.95 | 69.95 | 1.52% | 154,622 |
| Apr 10, 2026 | 70.20 | 71.10 | 68.25 | 68.90 | 68.90 | -1.99% | 142,298 |
| Apr 9, 2026 | 72.50 | 72.50 | 68.70 | 70.30 | 70.30 | -3.10% | 277,760 |
| Apr 8, 2026 | 73.30 | 74.50 | 72.10 | 72.55 | 72.55 | 2.47% | 200,099 |
| Apr 7, 2026 | 71.50 | 72.85 | 70.65 | 70.80 | 70.80 | -1.46% | 227,361 |
| Apr 2, 2026 | 69.10 | 71.85 | 68.70 | 71.85 | 71.85 | 2.64% | 240,165 |
| Apr 1, 2026 | 69.15 | 70.75 | 69.10 | 70.00 | 70.00 | 1.67% | 225,482 |
| Mar 31, 2026 | 68.05 | 69.60 | 67.85 | 68.85 | 68.85 | 1.40% | 218,358 |
| Mar 30, 2026 | 67.50 | 67.90 | 65.85 | 67.90 | 67.90 | 0.67% | 270,265 |
| Mar 27, 2026 | 68.80 | 69.45 | 66.85 | 67.45 | 67.45 | -1.96% | 243,362 |
| Mar 26, 2026 | 68.95 | 70.65 | 68.40 | 68.80 | 68.80 | -0.22% | 210,488 |
| Mar 25, 2026 | 72.05 | 72.55 | 68.95 | 68.95 | 68.95 | -3.02% | 232,874 |
| Mar 24, 2026 | 72.20 | 72.55 | 70.75 | 71.10 | 71.10 | -1.25% | 178,489 |
| Mar 23, 2026 | 72.05 | 74.30 | 71.40 | 72.00 | 72.00 | -2.04% | 184,075 |
| Mar 20, 2026 | 75.75 | 77.15 | 72.85 | 73.50 | 73.50 | -0.88% | 350,072 |
| Mar 19, 2026 | 73.80 | 75.75 | 73.15 | 74.15 | 74.15 | -0.60% | 237,643 |
| Mar 18, 2026 | 75.80 | 76.65 | 74.30 | 74.60 | 74.60 | -2.16% | 237,015 |
| Mar 17, 2026 | 73.95 | 76.30 | 73.60 | 76.25 | 76.25 | 2.14% | 157,377 |
| Mar 16, 2026 | 75.55 | 76.00 | 73.60 | 74.65 | 74.65 | -1.13% | 162,541 |
| Mar 13, 2026 | 74.70 | 76.60 | 74.60 | 75.50 | 75.50 | -0.13% | 227,958 |
| Mar 12, 2026 | 74.50 | 76.75 | 73.60 | 75.60 | 75.60 | 1.27% | 178,865 |
| Mar 11, 2026 | 74.70 | 75.75 | 73.85 | 74.65 | 74.65 | -1.06% | 169,488 |
| Mar 10, 2026 | 76.00 | 77.00 | 74.60 | 75.45 | 75.45 | -0.33% | 207,579 |
| Mar 9, 2026 | 73.35 | 75.95 | 73.05 | 75.70 | 75.70 | 3.13% | 336,503 |
| Mar 6, 2026 | 72.95 | 73.70 | 72.30 | 73.40 | 73.40 | 1.59% | 221,362 |
| Mar 5, 2026 | 72.90 | 73.75 | 72.25 | 72.25 | 72.25 | -0.48% | 205,746 |
| Mar 4, 2026 | 73.40 | 73.90 | 71.90 | 72.60 | 72.60 | 1.75% | 304,669 |
| Mar 3, 2026 | 68.80 | 71.65 | 68.80 | 71.35 | 71.35 | 1.86% | 256,967 |
| Mar 2, 2026 | 69.20 | 71.80 | 68.75 | 70.05 | 70.05 | -2.03% | 425,785 |
| Feb 27, 2026 | 71.60 | 71.75 | 69.70 | 71.50 | 71.50 | 1.06% | 217,557 |
| Feb 26, 2026 | 71.40 | 71.60 | 68.80 | 70.75 | 70.75 | -2.82% | 428,580 |
| Feb 25, 2026 | 64.20 | 72.80 | 64.20 | 72.80 | 72.80 | 13.40% | 617,616 |
| Feb 24, 2026 | 63.00 | 64.70 | 62.25 | 64.20 | 64.20 | 0.94% | 318,529 |
| Feb 23, 2026 | 64.95 | 65.25 | 63.45 | 63.60 | 63.60 | -2.83% | 205,822 |
| Feb 20, 2026 | 65.65 | 65.80 | 64.95 | 65.45 | 65.45 | 2.51% | 302,378 |
| Feb 19, 2026 | 63.95 | 64.05 | 63.00 | 63.85 | 63.85 | -0.16% | 219,684 |
| Feb 18, 2026 | 62.80 | 64.50 | 62.60 | 63.95 | 63.95 | 1.43% | 177,995 |
| Feb 17, 2026 | 62.90 | 63.60 | 62.65 | 63.05 | 63.05 | 0.56% | 151,839 |
| Feb 16, 2026 | 65.10 | 65.15 | 62.70 | 62.70 | 62.70 | -2.34% | 153,244 |
| Feb 13, 2026 | 64.95 | 65.05 | 64.05 | 64.20 | 64.20 | -0.16% | 199,247 |
| Feb 12, 2026 | 66.30 | 66.85 | 64.30 | 64.30 | 64.30 | -3.02% | 295,678 |
| Feb 11, 2026 | 68.65 | 68.65 | 66.30 | 66.30 | 66.30 | -3.77% | 523,117 |
| Feb 10, 2026 | 67.10 | 69.15 | 67.00 | 68.90 | 68.90 | 2.53% | 370,279 |