Temenos AG (VIE:TEMN)
Austria · Delayed Price · Currency is EUR 77.70
+0.75 (0.97%)
At close: Feb 27, 2026
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 77.60 | 78.35 | 77.60 | 77.70 | 77.70 | 0.97% | 236 |
| Feb 26, 2026 | 77.90 | 77.90 | 75.35 | 76.95 | 76.95 | - | 525 |
| Feb 25, 2026 | 73.75 | 77.15 | 73.75 | 76.95 | 76.95 | 11.44% | 472 |
| Feb 24, 2026 | 70.05 | 70.05 | 68.55 | 69.05 | 69.05 | -1.15% | - |
| Feb 23, 2026 | 70.80 | 70.95 | 69.85 | 69.85 | 69.85 | -2.24% | 236 |
| Feb 20, 2026 | 71.55 | 71.95 | 71.45 | 71.45 | 71.45 | 2.58% | - |
| Feb 19, 2026 | 70.15 | 70.15 | 69.65 | 69.65 | 69.65 | 0.14% | - |
| Feb 18, 2026 | 68.80 | 69.55 | 68.80 | 69.55 | 69.55 | 0.51% | - |
| Feb 17, 2026 | 69.00 | 69.25 | 69.00 | 69.20 | 69.20 | -0.57% | - |
| Feb 16, 2026 | 70.90 | 70.90 | 69.60 | 69.60 | 69.60 | -1.83% | - |
| Feb 13, 2026 | 70.85 | 70.90 | 70.80 | 70.90 | 70.90 | -0.70% | - |
| Feb 12, 2026 | 72.20 | 72.20 | 71.40 | 71.40 | 71.40 | -4.35% | - |
| Feb 11, 2026 | 75.05 | 75.05 | 73.70 | 74.65 | 74.65 | -0.99% | - |
| Feb 10, 2026 | 73.70 | 75.40 | 73.70 | 75.40 | 75.40 | 4.29% | - |
| Feb 9, 2026 | 72.75 | 72.75 | 72.15 | 72.30 | 72.30 | 0.42% | - |
| Feb 6, 2026 | 71.50 | 72.10 | 70.85 | 72.00 | 72.00 | -1.03% | - |
| Feb 5, 2026 | 70.80 | 72.90 | 70.80 | 72.75 | 72.75 | 5.13% | 236 |
| Feb 4, 2026 | 70.10 | 70.10 | 68.45 | 69.20 | 69.20 | -5.21% | - |
| Feb 3, 2026 | 75.30 | 75.30 | 73.00 | 73.00 | 73.00 | -2.34% | - |
| Feb 2, 2026 | 73.85 | 74.75 | 73.85 | 74.75 | 74.75 | - | - |
| Jan 30, 2026 | 75.00 | 75.00 | 74.75 | 74.75 | 74.75 | -0.47% | - |
| Jan 29, 2026 | 75.90 | 75.90 | 75.10 | 75.10 | 75.10 | -3.66% | - |
| Jan 28, 2026 | 78.90 | 78.90 | 77.95 | 77.95 | 77.95 | -2.01% | - |
| Jan 27, 2026 | 80.45 | 80.45 | 79.45 | 79.55 | 79.55 | 0.82% | - |
| Jan 26, 2026 | 79.95 | 79.95 | 78.80 | 78.90 | 78.90 | -0.75% | - |
| Jan 23, 2026 | 79.65 | 79.80 | 79.50 | 79.50 | 79.50 | - | - |
| Jan 22, 2026 | 78.95 | 79.50 | 78.20 | 79.50 | 79.50 | 1.21% | 206 |
| Jan 21, 2026 | 80.00 | 80.25 | 78.40 | 78.55 | 78.55 | -2.00% | 118 |
| Jan 20, 2026 | 82.65 | 82.65 | 80.15 | 80.15 | 80.15 | -2.79% | - |
| Jan 19, 2026 | 83.10 | 83.10 | 82.45 | 82.45 | 82.45 | -1.85% | - |
| Jan 16, 2026 | 85.45 | 85.45 | 84.00 | 84.00 | 84.00 | -4.82% | - |
| Jan 15, 2026 | 92.35 | 92.35 | 87.20 | 88.25 | 88.25 | -1.89% | - |
| Jan 14, 2026 | 90.10 | 90.10 | 89.80 | 89.95 | 89.95 | -0.17% | - |
| Jan 13, 2026 | 90.95 | 90.95 | 90.05 | 90.10 | 90.10 | -1.42% | - |
| Jan 12, 2026 | 91.45 | 91.45 | 90.90 | 91.40 | 91.40 | 0.88% | - |
| Jan 9, 2026 | 89.85 | 91.10 | 89.85 | 90.60 | 90.60 | 0.95% | - |
| Jan 8, 2026 | 90.40 | 90.40 | 89.40 | 89.75 | 89.75 | 0.73% | - |
| Jan 7, 2026 | 88.65 | 89.40 | 88.65 | 89.10 | 89.10 | 0.85% | - |
| Jan 6, 2026 | 88.80 | 88.80 | 88.00 | 88.35 | 88.35 | 1.32% | - |
| Jan 5, 2026 | 85.60 | 87.20 | 85.35 | 87.20 | 87.20 | 1.22% | - |
| Jan 2, 2026 | 86.10 | 86.15 | 86.05 | 86.15 | 86.15 | 0.29% | - |
| Dec 30, 2025 | 85.75 | 85.90 | 85.70 | 85.90 | 85.90 | 0.59% | - |
| Dec 29, 2025 | 85.15 | 85.60 | 85.15 | 85.40 | 85.40 | -0.52% | - |
| Dec 23, 2025 | 85.10 | 86.05 | 85.10 | 85.85 | 85.85 | 1.42% | - |
| Dec 22, 2025 | 84.30 | 84.65 | 84.00 | 84.65 | 84.65 | 0.71% | - |
| Dec 19, 2025 | 83.65 | 84.05 | 83.65 | 84.05 | 84.05 | 0.90% | - |
| Dec 18, 2025 | 82.50 | 83.30 | 82.50 | 83.30 | 83.30 | 1.03% | - |
| Dec 17, 2025 | 81.80 | 82.50 | 81.75 | 82.45 | 82.45 | 0.55% | - |
| Dec 16, 2025 | 81.70 | 82.00 | 81.70 | 82.00 | 82.00 | 0.61% | - |
| Dec 15, 2025 | 80.45 | 81.50 | 80.30 | 81.50 | 81.50 | 0.12% | - |