Temenos AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	81.40	81.95	81.40	81.40	81.40	0.56%	-
Dec 11, 2025	79.65	80.95	79.65	80.95	80.95	0.37%	-
Dec 10, 2025	81.30	81.30	80.30	80.65	80.65	0.06%	-
Dec 9, 2025	80.40	80.85	80.40	80.60	80.60	-1.29%	-
Dec 8, 2025	82.45	82.45	81.65	81.65	81.65	-1.27%	-
Dec 5, 2025	80.65	82.70	80.65	82.70	82.70	1.47%	-
Dec 4, 2025	80.50	81.50	80.50	81.50	81.50	2.39%	-
Dec 3, 2025	78.30	80.45	78.30	79.60	79.60	2.78%	-
Dec 2, 2025	77.85	77.85	77.30	77.45	77.45	-0.39%	-
Dec 1, 2025	77.75	77.85	77.50	77.75	77.75	0.26%	-
Nov 28, 2025	77.55	77.55	77.45	77.55	77.55	0.52%	-
Nov 27, 2025	77.30	77.30	76.90	77.15	77.15	0.78%	-
Nov 26, 2025	75.55	76.55	75.10	76.55	76.55	2.00%	-
Nov 25, 2025	76.35	76.35	75.05	75.05	75.05	-1.25%	-
Nov 24, 2025	76.05	76.50	76.00	76.00	76.00	0.33%	-
Nov 21, 2025	76.00	76.40	75.75	75.75	75.75	-0.92%	-
Nov 20, 2025	77.70	77.70	76.45	76.45	76.45	0.26%	-
Nov 19, 2025	76.75	77.15	76.25	76.25	76.25	-0.52%	-