Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
14.64
+0.64 (4.57%)
Jan 30, 2026, 4:00 PM EST - Market closed
Aebi Schmidt Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.82 | 14.67 | 13.69 | 14.64 | 14.64 | 4.57% | 208,738 |
| Jan 29, 2026 | 13.75 | 14.03 | 13.51 | 14.00 | 14.00 | 2.12% | 181,618 |
| Jan 28, 2026 | 14.00 | 14.00 | 13.52 | 13.71 | 13.71 | -2.00% | 138,987 |
| Jan 27, 2026 | 14.11 | 14.16 | 13.51 | 13.99 | 13.99 | -1.27% | 269,712 |
| Jan 26, 2026 | 14.22 | 14.38 | 14.12 | 14.17 | 14.17 | -0.84% | 97,075 |
| Jan 23, 2026 | 14.74 | 14.80 | 14.27 | 14.29 | 14.29 | -3.12% | 145,884 |
| Jan 22, 2026 | 14.46 | 14.91 | 14.19 | 14.75 | 14.75 | 2.72% | 163,185 |
| Jan 21, 2026 | 14.20 | 14.52 | 14.05 | 14.36 | 14.36 | 1.63% | 191,127 |
| Jan 20, 2026 | 14.83 | 14.86 | 13.96 | 14.13 | 14.13 | -5.10% | 182,148 |
| Jan 16, 2026 | 14.85 | 14.96 | 14.56 | 14.89 | 14.89 | 0.54% | 158,293 |
| Jan 15, 2026 | 14.46 | 14.98 | 14.46 | 14.81 | 14.81 | 2.35% | 186,705 |
| Jan 14, 2026 | 14.52 | 14.70 | 14.36 | 14.47 | 14.47 | -0.28% | 169,048 |
| Jan 13, 2026 | 14.41 | 14.59 | 14.16 | 14.51 | 14.51 | 0.55% | 124,550 |
| Jan 12, 2026 | 14.43 | 14.63 | 14.36 | 14.43 | 14.43 | -0.41% | 77,409 |
| Jan 9, 2026 | 14.35 | 14.75 | 14.03 | 14.49 | 14.49 | 1.47% | 142,567 |
| Jan 8, 2026 | 13.86 | 14.30 | 13.75 | 14.28 | 14.28 | 2.29% | 167,541 |
| Jan 7, 2026 | 13.55 | 13.98 | 13.32 | 13.96 | 13.96 | 3.10% | 159,939 |
| Jan 6, 2026 | 13.00 | 13.70 | 12.92 | 13.54 | 13.54 | 4.07% | 175,444 |
| Jan 5, 2026 | 12.54 | 13.34 | 12.45 | 13.01 | 13.01 | 3.34% | 221,961 |
| Jan 2, 2026 | 12.62 | 12.73 | 12.43 | 12.59 | 12.59 | -0.47% | 150,940 |
| Dec 31, 2025 | 12.90 | 12.90 | 12.59 | 12.65 | 12.65 | -1.17% | 113,398 |
| Dec 30, 2025 | 13.01 | 13.09 | 12.78 | 12.80 | 12.80 | -1.77% | 136,854 |
| Dec 29, 2025 | 12.73 | 13.12 | 12.68 | 13.03 | 13.03 | 1.24% | 272,236 |
| Dec 26, 2025 | 13.10 | 13.14 | 12.78 | 12.87 | 12.87 | -1.83% | 206,492 |
| Dec 24, 2025 | 13.20 | 13.35 | 13.09 | 13.11 | 13.11 | -1.43% | 88,034 |
| Dec 23, 2025 | 13.26 | 13.39 | 13.22 | 13.30 | 13.30 | -0.75% | 170,862 |
| Dec 22, 2025 | 13.32 | 13.46 | 13.20 | 13.40 | 13.40 | 1.52% | 107,566 |
| Dec 19, 2025 | 13.23 | 13.51 | 13.09 | 13.20 | 13.20 | -0.75% | 355,381 |
| Dec 18, 2025 | 13.50 | 13.65 | 13.26 | 13.30 | 13.30 | -0.60% | 135,916 |
| Dec 17, 2025 | 13.50 | 13.70 | 13.13 | 13.38 | 13.38 | -0.89% | 275,308 |
| Dec 16, 2025 | 13.52 | 13.77 | 13.20 | 13.50 | 13.50 | -0.52% | 220,132 |
| Dec 15, 2025 | 13.43 | 13.68 | 13.31 | 13.57 | 13.57 | 0.82% | 163,353 |
| Dec 12, 2025 | 13.49 | 13.59 | 13.33 | 13.46 | 13.46 | -0.15% | 158,388 |
| Dec 11, 2025 | 13.27 | 13.50 | 13.08 | 13.48 | 13.48 | 1.58% | 167,273 |
| Dec 10, 2025 | 12.76 | 13.29 | 12.76 | 13.27 | 13.27 | 3.27% | 191,916 |
| Dec 9, 2025 | 12.37 | 12.97 | 12.37 | 12.85 | 12.85 | 3.80% | 188,369 |
| Dec 8, 2025 | 12.56 | 12.63 | 12.36 | 12.38 | 12.38 | -1.90% | 104,352 |
| Dec 5, 2025 | 12.54 | 12.82 | 12.46 | 12.62 | 12.62 | 0.72% | 181,372 |
| Dec 4, 2025 | 11.95 | 12.63 | 11.90 | 12.53 | 12.53 | 4.24% | 270,669 |
| Dec 3, 2025 | 11.81 | 12.21 | 11.72 | 12.02 | 12.02 | 2.74% | 474,532 |
| Dec 2, 2025 | 11.96 | 11.96 | 11.53 | 11.70 | 11.70 | -1.02% | 226,884 |
| Dec 1, 2025 | 11.90 | 11.97 | 11.68 | 11.82 | 11.82 | -0.76% | 185,192 |
| Nov 28, 2025 | 12.05 | 12.05 | 11.85 | 11.91 | 11.91 | -0.75% | 100,589 |
| Nov 26, 2025 | 11.75 | 12.03 | 11.68 | 12.00 | 12.00 | 2.04% | 196,413 |
| Nov 25, 2025 | 11.93 | 12.06 | 11.54 | 11.76 | 11.76 | -1.42% | 244,868 |
| Nov 24, 2025 | 11.40 | 11.98 | 11.08 | 11.93 | 11.93 | 5.20% | 255,010 |
| Nov 21, 2025 | 10.58 | 11.38 | 10.58 | 11.34 | 11.34 | 7.69% | 193,978 |
| Nov 20, 2025 | 11.06 | 11.28 | 10.50 | 10.53 | 10.53 | -5.39% | 251,350 |
| Nov 19, 2025 | 10.86 | 11.24 | 10.80 | 11.13 | 11.13 | 2.49% | 187,609 |
| Nov 18, 2025 | 10.68 | 11.25 | 10.64 | 10.86 | 10.86 | 2.84% | 234,509 |