Temenos AG (VIE:TEMN)
Austria · Delayed Price · Currency is EUR 71.20
+0.65 (0.92%)
At close: Sep 18, 2026
VIE:TEMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 71.20 | 71.20 | 70.55 | 70.55 | 70.55 | -0.56% | - |
| Sep 16, 2026 | 71.70 | 71.70 | 70.55 | 70.95 | 70.95 | -0.98% | - |
| Sep 15, 2026 | 71.65 | 72.10 | 71.65 | 71.65 | 71.65 | -5.60% | - |
| Sep 14, 2026 | 74.70 | 75.90 | 74.70 | 75.90 | 75.90 | 3.69% | - |
| Sep 11, 2026 | 73.35 | 73.50 | 73.20 | 73.20 | 73.20 | 0.14% | - |
| Sep 10, 2026 | 72.60 | 73.15 | 72.60 | 73.10 | 73.10 | -0.48% | - |
| Sep 9, 2026 | 74.85 | 74.85 | 73.45 | 73.45 | 73.45 | -1.41% | 1 |
| Sep 8, 2026 | 75.10 | 75.10 | 74.50 | 74.50 | 74.50 | -1.00% | 250 |
| Sep 7, 2026 | 77.30 | 77.30 | 75.25 | 75.25 | 75.25 | -3.46% | - |
| Sep 4, 2026 | 78.00 | 78.30 | 77.25 | 77.95 | 77.95 | -0.57% | - |
| Sep 3, 2026 | 77.65 | 78.50 | 77.65 | 78.40 | 78.40 | 2.08% | - |
| Sep 2, 2026 | 75.85 | 76.80 | 75.85 | 76.80 | 76.80 | -1.60% | - |
| Sep 1, 2026 | 78.45 | 78.85 | 77.65 | 78.05 | 78.05 | -2.25% | - |
| Aug 31, 2026 | 80.25 | 80.25 | 79.30 | 79.85 | 79.85 | -1.42% | - |
| Aug 28, 2026 | 81.25 | 81.45 | 80.45 | 81.00 | 81.00 | -0.98% | 212 |
| Aug 27, 2026 | 81.05 | 81.80 | 80.80 | 81.80 | 81.80 | 2.00% | - |
| Aug 26, 2026 | 79.85 | 80.20 | 79.45 | 80.20 | 80.20 | -0.25% | - |
| Aug 25, 2026 | 80.00 | 80.55 | 80.00 | 80.40 | 80.40 | 1.77% | - |
| Aug 24, 2026 | 79.10 | 79.10 | 78.75 | 79.00 | 79.00 | 1.80% | - |
| Aug 21, 2026 | 77.75 | 77.75 | 77.35 | 77.60 | 77.60 | -1.34% | - |
| Aug 20, 2026 | 78.15 | 79.05 | 78.15 | 78.65 | 78.65 | 1.29% | - |
| Aug 19, 2026 | 78.35 | 78.35 | 77.65 | 77.65 | 77.65 | -2.14% | - |
| Aug 18, 2026 | 79.65 | 79.70 | 79.20 | 79.35 | 79.35 | -0.69% | 65 |
| Aug 17, 2026 | 79.65 | 79.90 | 79.30 | 79.90 | 79.90 | -2.26% | - |
| Aug 14, 2026 | 81.10 | 81.90 | 80.75 | 81.75 | 81.75 | 4.01% | 1,485 |
| Aug 13, 2026 | 78.25 | 78.85 | 78.25 | 78.60 | 78.60 | 0.96% | - |
| Aug 12, 2026 | 77.70 | 77.85 | 77.25 | 77.85 | 77.85 | 1.43% | - |
| Aug 11, 2026 | 77.00 | 77.00 | 76.35 | 76.75 | 76.75 | 0.46% | - |
| Aug 10, 2026 | 76.00 | 76.40 | 76.00 | 76.40 | 76.40 | 1.39% | - |
| Aug 7, 2026 | 75.35 | 75.80 | 75.35 | 75.35 | 75.35 | 0.94% | - |
| Aug 6, 2026 | 74.35 | 74.65 | 74.05 | 74.65 | 74.65 | 0.74% | - |
| Aug 5, 2026 | 74.65 | 74.65 | 72.95 | 74.10 | 74.10 | -1.07% | 260 |
| Aug 4, 2026 | 73.85 | 74.90 | 73.85 | 74.90 | 74.90 | 1.15% | - |
| Aug 3, 2026 | 72.80 | 74.05 | 72.80 | 74.05 | 74.05 | 1.09% | - |
| Jul 31, 2026 | 72.80 | 73.40 | 72.80 | 73.25 | 73.25 | -0.68% | - |
| Jul 30, 2026 | 73.10 | 74.00 | 73.10 | 73.75 | 73.75 | 0.89% | 293 |
| Jul 29, 2026 | 72.70 | 73.15 | 72.70 | 73.10 | 73.10 | 2.24% | - |
| Jul 28, 2026 | 70.30 | 71.50 | 69.95 | 71.50 | 71.50 | 1.78% | 140 |
| Jul 27, 2026 | 67.40 | 70.25 | 67.40 | 70.25 | 70.25 | 5.24% | - |
| Jul 24, 2026 | 67.05 | 67.95 | 66.75 | 66.75 | 66.75 | 0.15% | - |
| Jul 23, 2026 | 67.60 | 67.65 | 66.60 | 66.65 | 66.65 | -6.78% | 141 |
| Jul 22, 2026 | 71.65 | 71.85 | 71.20 | 71.50 | 71.50 | -1.24% | - |
| Jul 21, 2026 | 73.20 | 73.20 | 72.15 | 72.40 | 72.40 | -2.10% | - |
| 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% | - |