Aebi Schmidt Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	10.90	10.91	10.54	10.56	10.56	-2.85%	212,627
Nov 14, 2025	11.20	11.37	10.70	10.87	10.85	-2.95%	353,344
Nov 13, 2025	11.15	11.79	10.98	11.20	11.17	4.38%	247,730
Nov 12, 2025	10.51	10.76	10.34	10.73	10.71	1.61%	322,571
Nov 11, 2025	10.75	10.83	10.53	10.56	10.54	-1.58%	146,144
Nov 10, 2025	11.16	11.16	10.68	10.73	10.71	-2.45%	138,177
Nov 7, 2025	11.02	11.03	10.54	11.00	10.97	-0.09%	302,042
Nov 6, 2025	11.00	11.18	10.78	11.01	10.98	0.18%	170,649
Nov 5, 2025	10.73	11.22	10.73	10.99	10.96	2.33%	255,758
Nov 4, 2025	10.77	11.12	10.66	10.74	10.72	-3.59%	253,592
Nov 3, 2025	11.02	11.28	10.83	11.14	11.11	-0.09%	266,150
Oct 31, 2025	10.68	11.25	10.67	11.15	11.12	2.29%	260,035
Oct 30, 2025	11.00	11.15	10.71	10.90	10.87	-2.50%	134,531
Oct 29, 2025	11.50	11.59	11.09	11.18	11.15	-2.61%	129,363