Temenos AG (VIE:TEMN)
Austria · Delayed Price · Currency is EUR 73.25
-0.85 (-1.15%)
At close: Jul 20, 2026
VIE:TEMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 74.90 | 75.00 | 73.25 | 73.95 | 73.95 | -0.20% | 1 |
| Jul 17, 2026 | 74.95 | 75.15 | 74.10 | 74.10 | 74.10 | -1.13% | 22 |
| Jul 16, 2026 | 75.40 | 75.40 | 74.95 | 74.95 | 74.95 | -0.53% | - |
| Jul 15, 2026 | 74.00 | 75.35 | 73.50 | 75.35 | 75.35 | 0.74% | - |
| Jul 14, 2026 | 75.00 | 75.15 | 74.10 | 74.80 | 74.80 | -0.60% | 256 |
| Jul 13, 2026 | 75.10 | 75.25 | 74.45 | 75.25 | 75.25 | 0.67% | - |
| Jul 10, 2026 | 75.70 | 75.70 | 74.50 | 74.75 | 74.75 | -0.80% | - |
| Jul 9, 2026 | 74.40 | 75.35 | 73.70 | 75.35 | 75.35 | 1.28% | - |
| Jul 8, 2026 | 76.50 | 76.50 | 74.20 | 74.40 | 74.40 | -3.19% | 140 |
| Jul 7, 2026 | 78.25 | 78.25 | 76.65 | 76.85 | 76.85 | 0.20% | - |
| Jul 6, 2026 | 76.60 | 76.70 | 76.25 | 76.70 | 76.70 | 1.19% | - |
| Jul 3, 2026 | 75.95 | 75.95 | 75.20 | 75.80 | 75.80 | -0.59% | - |
| Jul 2, 2026 | 74.80 | 76.25 | 74.75 | 76.25 | 76.25 | 1.67% | - |
| Jul 1, 2026 | 72.35 | 75.00 | 71.75 | 75.00 | 75.00 | 4.75% | - |
| Jun 30, 2026 | 71.70 | 71.70 | 71.50 | 71.60 | 71.60 | -0.07% | - |
| Jun 29, 2026 | 71.55 | 72.40 | 71.40 | 71.65 | 71.65 | 1.85% | - |
| Jun 26, 2026 | 69.85 | 70.35 | 68.85 | 70.35 | 70.35 | -0.78% | - |
| Jun 25, 2026 | 70.35 | 71.35 | 70.35 | 70.90 | 70.90 | -0.91% | - |
| Jun 24, 2026 | 70.75 | 71.65 | 70.75 | 71.55 | 71.55 | 0.85% | 138 |
| Jun 23, 2026 | 69.40 | 71.20 | 69.40 | 70.95 | 70.95 | 0.85% | 261 |
| Jun 22, 2026 | 70.40 | 70.40 | 69.95 | 70.35 | 70.35 | - | - |
| Jun 19, 2026 | 69.55 | 70.35 | 69.55 | 70.35 | 70.35 | 0.14% | - |
| Jun 18, 2026 | 70.90 | 70.90 | 69.35 | 70.25 | 70.25 | -2.57% | 100 |
| Jun 17, 2026 | 71.80 | 72.10 | 71.10 | 72.10 | 72.10 | 1.12% | 64 |
| Jun 16, 2026 | 71.05 | 71.85 | 71.05 | 71.30 | 71.30 | 0.56% | - |
| Jun 15, 2026 | 71.00 | 71.00 | 70.55 | 70.90 | 70.90 | 1.29% | - |
| Jun 12, 2026 | 70.55 | 70.95 | 70.00 | 70.00 | 70.00 | -0.78% | 138 |
| Jun 11, 2026 | 72.05 | 72.05 | 70.50 | 70.55 | 70.55 | -3.09% | - |
| Jun 10, 2026 | 72.65 | 72.80 | 71.75 | 72.80 | 72.80 | -2.15% | - |
| Jun 9, 2026 | 73.10 | 74.40 | 73.10 | 74.40 | 74.40 | -0.40% | - |
| Jun 8, 2026 | 75.55 | 75.55 | 74.70 | 74.70 | 74.70 | -2.23% | 1 |
| Jun 5, 2026 | 77.50 | 79.10 | 76.40 | 76.40 | 76.40 | -2.74% | 25 |
| Jun 4, 2026 | 75.50 | 78.80 | 75.50 | 78.55 | 78.55 | 4.66% | - |
| Jun 3, 2026 | 76.50 | 76.50 | 75.05 | 75.05 | 75.05 | -2.15% | - |
| Jun 2, 2026 | 79.65 | 80.05 | 76.70 | 76.70 | 76.70 | -2.91% | 138 |
| Jun 1, 2026 | 74.40 | 79.00 | 74.40 | 79.00 | 79.00 | 6.76% | - |
| May 29, 2026 | 72.05 | 74.00 | 72.05 | 74.00 | 74.00 | 2.92% | - |
| May 28, 2026 | 71.35 | 72.40 | 70.45 | 71.90 | 71.90 | 0.49% | 138 |
| May 27, 2026 | 73.15 | 73.15 | 71.40 | 71.55 | 71.55 | -2.92% | 264 |
| May 26, 2026 | 73.00 | 73.70 | 72.75 | 73.70 | 73.70 | -1.21% | - |
| May 25, 2026 | 74.05 | 74.60 | 74.05 | 74.60 | 74.60 | 1.98% | - |
| May 22, 2026 | 73.60 | 73.95 | 73.15 | 73.15 | 73.15 | -0.14% | 90 |
| May 21, 2026 | 77.20 | 77.20 | 73.25 | 73.25 | 73.25 | -6.09% | - |
| May 20, 2026 | 78.75 | 79.20 | 77.90 | 78.00 | 78.00 | -3.11% | - |
| May 19, 2026 | 79.15 | 81.10 | 79.15 | 80.50 | 80.50 | 5.16% | - |
| May 18, 2026 | 76.70 | 76.70 | 76.05 | 76.55 | 76.55 | 0.83% | - |
| May 15, 2026 | 77.55 | 77.70 | 77.45 | 77.45 | 75.92 | 0.72% | - |
| May 14, 2026 | 76.80 | 76.95 | 76.80 | 76.90 | 75.38 | 1.25% | - |
| May 13, 2026 | 77.80 | 77.80 | 75.95 | 75.95 | 74.45 | -2.88% | - |
| May 12, 2026 | 77.75 | 78.25 | 77.75 | 78.20 | 76.65 | -2.98% | - |