Aebi Schmidt Holding AG (AEBI)

NASDAQ: AEBI · Real-Time Price · USD

15.61

+0.22 (1.43%)

At close: Feb 20, 2026, 4:00 PM EST

15.59

-0.02 (-0.13%)

After-hours: Feb 20, 2026, 6:27 PM EST

Aebi Schmidt Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.35	15.62	15.09	15.61	15.61	1.43%	126,306
Feb 19, 2026	15.21	15.40	15.12	15.39	15.39	0.59%	115,117
Feb 18, 2026	15.40	15.79	15.18	15.30	15.28	-0.71%	118,058
Feb 17, 2026	15.46	15.61	15.06	15.41	15.38	-0.64%	168,993
Feb 13, 2026	15.05	15.74	14.83	15.51	15.48	4.16%	207,245
Feb 12, 2026	15.71	15.71	14.54	14.89	14.87	-4.06%	191,002
Feb 11, 2026	15.60	15.69	15.18	15.52	15.49	0.98%	152,851
Feb 10, 2026	15.52	15.71	15.28	15.37	15.34	-0.77%	128,542
Feb 9, 2026	15.51	15.83	15.14	15.49	15.46	-0.77%	108,111
Feb 6, 2026	14.89	15.71	14.80	15.61	15.58	6.84%	161,331
Feb 5, 2026	14.98	15.11	14.51	14.61	14.59	-3.88%	201,297
Feb 4, 2026	15.30	15.96	14.91	15.20	15.18	-0.46%	332,708
Feb 3, 2026	15.14	15.56	14.80	15.27	15.25	0.86%	246,599
Feb 2, 2026	14.52	15.50	14.52	15.14	15.12	3.42%	286,529
Jan 30, 2026	13.82	14.67	13.69	14.64	14.62	4.57%	208,738
Jan 29, 2026	13.75	14.03	13.51	14.00	13.98	2.12%	185,839
Jan 28, 2026	14.00	14.00	13.52	13.71	13.69	-2.00%	138,987
Jan 27, 2026	14.11	14.16	13.51	13.99	13.97	-1.27%	269,742
Jan 26, 2026	14.22	14.38	14.12	14.17	14.15	-0.84%	101,869
Jan 23, 2026	14.74	14.80	14.27	14.29	14.27	-3.12%	147,092
Jan 22, 2026	14.46	14.91	14.19	14.75	14.73	2.72%	163,274
Jan 21, 2026	14.20	14.52	14.05	14.36	14.34	1.63%	197,076
Jan 20, 2026	14.83	14.86	13.96	14.13	14.11	-5.10%	182,154
Jan 16, 2026	14.85	14.96	14.56	14.89	14.87	0.54%	163,115
Jan 15, 2026	14.46	14.98	14.46	14.81	14.79	2.35%	187,827
Jan 14, 2026	14.52	14.70	14.36	14.47	14.45	-0.28%	169,052
Jan 13, 2026	14.41	14.59	14.16	14.51	14.49	0.55%	124,551
Jan 12, 2026	14.43	14.63	14.36	14.43	14.41	-0.41%	77,420
Jan 9, 2026	14.35	14.75	14.03	14.49	14.47	1.47%	142,594
Jan 8, 2026	13.86	14.30	13.75	14.28	14.26	2.29%	167,580
Jan 7, 2026	13.55	13.98	13.32	13.96	13.94	3.10%	159,939
Jan 6, 2026	13.00	13.70	12.92	13.54	13.52	4.07%	176,454
Jan 5, 2026	12.54	13.34	12.45	13.01	12.99	3.34%	221,961
Jan 2, 2026	12.62	12.73	12.43	12.59	12.57	-0.47%	150,940
Dec 31, 2025	12.90	12.90	12.59	12.65	12.63	-1.17%	113,398
Dec 30, 2025	13.01	13.09	12.78	12.80	12.78	-1.77%	160,282
Dec 29, 2025	12.73	13.12	12.68	13.03	13.01	1.24%	272,236
Dec 26, 2025	13.10	13.14	12.78	12.87	12.85	-1.83%	206,492
Dec 24, 2025	13.20	13.35	13.09	13.11	13.09	-1.43%	96,250
Dec 23, 2025	13.26	13.39	13.22	13.30	13.28	-0.75%	178,553
Dec 22, 2025	13.32	13.46	13.20	13.40	13.38	1.52%	107,566
Dec 19, 2025	13.23	13.51	13.09	13.20	13.18	-0.75%	355,381
Dec 18, 2025	13.50	13.65	13.26	13.30	13.28	-0.60%	135,916
Dec 17, 2025	13.50	13.70	13.13	13.38	13.36	-0.89%	280,534
Dec 16, 2025	13.52	13.77	13.20	13.50	13.48	-0.52%	220,132
Dec 15, 2025	13.43	13.68	13.31	13.57	13.55	0.82%	163,353
Dec 12, 2025	13.49	13.59	13.33	13.46	13.44	-0.15%	158,388
Dec 11, 2025	13.27	13.50	13.08	13.48	13.46	1.58%	167,273
Dec 10, 2025	12.76	13.29	12.76	13.27	13.25	3.27%	191,916
Dec 9, 2025	12.37	12.97	12.37	12.85	12.83	3.80%	188,369