Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
11.70
+0.35 (3.08%)
At close: Sep 5, 2025, 4:00 PM
11.71
+0.01 (0.09%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Aebi Schmidt Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.35 | 11.78 | 11.10 | 11.71 | 11.71 | 3.17% | 207,943 |
| Sep 4, 2025 | 11.55 | 11.57 | 11.09 | 11.35 | 11.35 | -1.22% | 287,474 |
| Sep 3, 2025 | 11.95 | 12.05 | 10.89 | 11.49 | 11.49 | -4.25% | 545,778 |
| Sep 2, 2025 | 12.20 | 12.79 | 11.92 | 12.00 | 12.00 | -2.36% | 517,188 |
| Aug 29, 2025 | 12.12 | 12.36 | 11.72 | 12.29 | 12.29 | 1.07% | 426,974 |
| Aug 28, 2025 | 11.84 | 12.45 | 11.74 | 12.16 | 12.14 | 2.79% | 333,257 |
| Aug 27, 2025 | 11.98 | 12.19 | 11.62 | 11.83 | 11.81 | -1.58% | 270,767 |
| Aug 26, 2025 | 11.77 | 12.29 | 11.69 | 12.02 | 12.00 | 3.00% | 1,003,273 |
| Aug 25, 2025 | 12.42 | 12.42 | 11.40 | 11.67 | 11.65 | -4.66% | 529,469 |
| Aug 22, 2025 | 11.66 | 12.30 | 11.66 | 12.24 | 12.22 | 4.97% | 356,608 |
| Aug 21, 2025 | 11.56 | 12.04 | 11.46 | 11.66 | 11.64 | 1.57% | 218,523 |
| Aug 20, 2025 | 12.00 | 12.17 | 11.25 | 11.48 | 11.46 | -2.13% | 252,550 |
| Aug 19, 2025 | 12.08 | 12.32 | 11.64 | 11.73 | 11.71 | -1.43% | 273,795 |
| Aug 18, 2025 | 11.86 | 12.25 | 11.50 | 11.90 | 11.88 | 0.85% | 248,895 |
| Aug 15, 2025 | 12.13 | 12.38 | 11.77 | 11.80 | 11.78 | -2.88% | 338,334 |
| Aug 14, 2025 | 10.95 | 12.44 | 10.95 | 12.15 | 12.13 | -0.33% | 890,977 |
| Aug 13, 2025 | 11.65 | 12.20 | 11.47 | 12.19 | 12.17 | 6.09% | 434,139 |
| Aug 12, 2025 | 11.10 | 11.71 | 10.97 | 11.49 | 11.47 | 3.33% | 310,557 |
| Aug 11, 2025 | 11.20 | 11.30 | 10.86 | 11.12 | 11.10 | - | 287,542 |
| Aug 8, 2025 | 10.53 | 11.71 | 10.40 | 11.12 | 11.10 | 7.03% | 529,073 |
| Aug 7, 2025 | 10.35 | 10.73 | 10.29 | 10.39 | 10.37 | -0.95% | 290,681 |
| Aug 6, 2025 | 10.85 | 10.95 | 10.42 | 10.49 | 10.47 | -3.05% | 371,779 |
| Aug 5, 2025 | 11.12 | 11.19 | 10.33 | 10.82 | 10.80 | -1.64% | 349,821 |
| Aug 4, 2025 | 10.00 | 11.13 | 9.98 | 11.00 | 10.98 | 13.17% | 385,417 |
| Aug 1, 2025 | 10.20 | 10.30 | 9.72 | 9.72 | 9.70 | -5.63% | 540,790 |
| Jul 31, 2025 | 10.11 | 10.46 | 9.89 | 10.30 | 10.28 | 1.18% | 233,262 |
| Jul 30, 2025 | 10.12 | 10.75 | 9.95 | 10.18 | 10.16 | 1.39% | 441,689 |
| Jul 29, 2025 | 9.79 | 10.16 | 9.72 | 10.04 | 10.02 | 2.14% | 293,273 |
| Jul 28, 2025 | 9.56 | 9.98 | 9.51 | 9.83 | 9.81 | 0.51% | 187,525 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.49 | 9.78 | 9.76 | -1.11% | 220,970 |
| Jul 24, 2025 | 9.67 | 10.19 | 9.51 | 9.89 | 9.87 | 3.56% | 419,551 |
| Jul 23, 2025 | 9.33 | 9.90 | 9.22 | 9.55 | 9.53 | 2.03% | 526,348 |
| Jul 22, 2025 | 9.40 | 9.98 | 9.00 | 9.36 | 9.34 | 1.08% | 421,933 |
| Jul 21, 2025 | 9.93 | 10.23 | 8.91 | 9.26 | 9.24 | -6.65% | 685,825 |
| Jul 18, 2025 | 10.03 | 10.34 | 9.76 | 9.92 | 9.90 | -3.13% | 496,770 |
| Jul 17, 2025 | 10.02 | 10.50 | 9.90 | 10.24 | 10.22 | 0.29% | 547,817 |
| Jul 16, 2025 | 10.06 | 10.75 | 10.00 | 10.21 | 10.19 | 0.89% | 654,614 |
| Jul 15, 2025 | 10.32 | 10.42 | 10.05 | 10.12 | 10.10 | -1.84% | 626,351 |
| Jul 14, 2025 | 11.00 | 11.02 | 10.11 | 10.31 | 10.29 | -6.87% | 550,295 |
| Jul 11, 2025 | 11.31 | 11.63 | 11.02 | 11.07 | 11.05 | -3.57% | 386,735 |
| Jul 10, 2025 | 11.55 | 11.87 | 11.40 | 11.48 | 11.46 | -2.88% | 505,939 |
| Jul 9, 2025 | 11.37 | 11.97 | 10.82 | 11.82 | 11.80 | 1.72% | 646,910 |
| Jul 8, 2025 | 12.24 | 12.24 | 11.06 | 11.62 | 11.60 | -4.20% | 1,019,308 |
| Jul 7, 2025 | 12.42 | 13.40 | 11.43 | 12.13 | 12.11 | -10.87% | 2,003,340 |
| Jul 3, 2025 | 14.10 | 15.01 | 11.81 | 13.61 | 13.58 | 21.74% | 5,216,186 |
| Jul 2, 2025 | 32.94 | 33.00 | 10.10 | 11.18 | 11.16 | -86.57% | 3,923,159 |