Temenos AG (VIE:TEMN)
Austria · Delayed Price · Currency is EUR 75.50
-0.20 (-0.26%)
At close: Apr 2, 2026
VIE:TEMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 75.20 | 75.70 | 75.20 | 75.50 | 75.50 | -0.26% | - |
| Apr 1, 2026 | 76.10 | 76.60 | 75.70 | 75.70 | 75.70 | 0.93% | 256 |
| Mar 31, 2026 | 74.90 | 75.40 | 74.90 | 75.00 | 75.00 | 2.88% | - |
| Mar 30, 2026 | 73.30 | 73.30 | 71.90 | 72.90 | 72.90 | -0.41% | 288 |
| Mar 27, 2026 | 75.30 | 75.40 | 73.20 | 73.20 | 73.20 | -4.56% | - |
| Mar 26, 2026 | 75.60 | 76.70 | 75.05 | 76.70 | 76.70 | 1.19% | - |
| Mar 25, 2026 | 78.45 | 78.45 | 75.80 | 75.80 | 75.80 | -3.13% | - |
| Mar 24, 2026 | 78.55 | 79.15 | 78.25 | 78.25 | 78.25 | -3.04% | - |
| Mar 23, 2026 | 79.40 | 81.05 | 78.85 | 80.70 | 80.70 | 0.12% | 225 |
| Mar 20, 2026 | 82.95 | 82.95 | 80.60 | 80.60 | 80.60 | -1.83% | - |
| Mar 19, 2026 | 81.40 | 82.60 | 81.40 | 82.10 | 82.10 | -0.12% | - |
| Mar 18, 2026 | 84.00 | 84.05 | 82.20 | 82.20 | 82.20 | -1.26% | - |
| Mar 17, 2026 | 81.80 | 83.25 | 81.80 | 83.25 | 83.25 | 2.15% | - |
| Mar 16, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | -3.61% | - |
| Mar 13, 2026 | 83.80 | 84.55 | 83.10 | 84.55 | 84.55 | 0.36% | 92 |
| Mar 12, 2026 | 83.05 | 84.25 | 82.75 | 84.25 | 84.25 | 1.63% | - |
| Mar 11, 2026 | 82.85 | 83.50 | 82.50 | 82.90 | 82.90 | -1.25% | 236 |
| Mar 10, 2026 | 84.10 | 85.05 | 83.95 | 83.95 | 83.95 | - | - |
| Mar 9, 2026 | 82.00 | 84.00 | 81.75 | 83.95 | 83.95 | 4.22% | 446 |
| Mar 6, 2026 | 80.70 | 81.00 | 80.50 | 80.55 | 80.55 | - | - |
| Mar 5, 2026 | 80.35 | 80.55 | 80.35 | 80.55 | 80.55 | 0.69% | - |
| Mar 4, 2026 | 80.25 | 80.25 | 79.75 | 80.00 | 80.00 | 2.24% | 568 |
| Mar 3, 2026 | 76.75 | 78.25 | 76.00 | 78.25 | 78.25 | -0.19% | 472 |
| Mar 2, 2026 | 76.60 | 78.45 | 76.60 | 78.40 | 78.40 | 0.90% | 891 |
| 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 | - | - |