Aebi Schmidt Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.57	13.64	13.06	13.36	13.36	-0.07%	118,120
Mar 12, 2026	13.22	13.48	13.07	13.37	13.37	-1.55%	178,994
Mar 11, 2026	13.27	13.59	13.12	13.58	13.58	1.72%	119,131
Mar 10, 2026	13.49	13.87	13.23	13.35	13.35	-1.11%	203,732
Mar 9, 2026	13.06	13.59	12.50	13.50	13.50	1.12%	244,071
Mar 6, 2026	13.36	13.60	12.99	13.35	13.35	-3.33%	233,101
Mar 5, 2026	14.39	14.41	13.53	13.81	13.81	-5.93%	188,627
Mar 4, 2026	14.34	14.94	14.00	14.68	14.68	3.82%	210,265
Mar 3, 2026	13.99	14.31	13.22	14.14	14.14	-2.28%	297,235
Mar 2, 2026	14.20	14.51	14.00	14.47	14.47	0.35%	139,472
Feb 27, 2026	14.50	14.69	14.25	14.42	14.42	-2.24%	223,048
Feb 26, 2026	14.84	14.89	14.52	14.75	14.75	-1.07%	101,946
Feb 25, 2026	14.80	14.95	14.32	14.91	14.91	1.36%	186,979
Feb 24, 2026	14.72	15.04	13.86	14.71	14.71	-0.68%	268,830
Feb 23, 2026	15.43	15.43	14.77	14.81	14.81	-5.12%	134,630
Feb 20, 2026	15.35	15.62	15.09	15.61	15.61	1.43%	127,988
Feb 19, 2026	15.21	15.40	15.12	15.39	15.39	0.59%	115,138
Feb 18, 2026	15.40	15.79	15.18	15.30	15.28	-0.71%	120,644
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