Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
11.67
+0.06 (0.52%)
At close: Oct 21, 2025, 4:00 PM EDT
11.44
-0.23 (-1.97%)
After-hours: Oct 21, 2025, 5:53 PM EDT
Aebi Schmidt Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 11.55 | 11.82 | 11.38 | 11.66 | - | 0.43% | 39,426 |
| Oct 20, 2025 | 11.33 | 11.79 | 11.11 | 11.61 | 11.61 | 2.11% | 105,303 |
| Oct 17, 2025 | 11.23 | 11.47 | 11.21 | 11.37 | 11.37 | -0.26% | 137,117 |
| Oct 16, 2025 | 11.69 | 11.78 | 11.32 | 11.40 | 11.40 | -2.15% | 91,740 |
| Oct 15, 2025 | 11.69 | 11.88 | 11.41 | 11.65 | 11.65 | -0.34% | 163,945 |
| Oct 14, 2025 | 11.47 | 11.79 | 11.33 | 11.69 | 11.69 | 1.21% | 130,144 |
| Oct 13, 2025 | 11.27 | 11.81 | 11.27 | 11.55 | 11.55 | 3.77% | 107,589 |
| Oct 10, 2025 | 11.95 | 12.09 | 11.12 | 11.13 | 11.13 | -7.17% | 308,825 |
| Oct 9, 2025 | 11.77 | 11.99 | 11.54 | 11.99 | 11.99 | 1.35% | 163,425 |
| Oct 8, 2025 | 12.11 | 12.20 | 11.74 | 11.83 | 11.83 | -2.39% | 147,549 |
| Oct 7, 2025 | 12.22 | 12.36 | 12.03 | 12.12 | 12.12 | -1.06% | 153,178 |
| Oct 6, 2025 | 12.45 | 12.69 | 12.12 | 12.25 | 12.25 | -1.21% | 224,756 |
| Oct 3, 2025 | 12.24 | 12.48 | 12.09 | 12.40 | 12.40 | 1.22% | 131,679 |
| Oct 2, 2025 | 12.59 | 12.63 | 12.17 | 12.25 | 12.25 | -1.92% | 168,989 |
| Oct 1, 2025 | 12.40 | 12.57 | 12.25 | 12.49 | 12.49 | 0.16% | 212,499 |
| Sep 30, 2025 | 12.77 | 12.92 | 12.22 | 12.47 | 12.47 | -3.33% | 303,349 |
| Sep 29, 2025 | 12.74 | 12.92 | 12.29 | 12.90 | 12.90 | 1.49% | 460,790 |
| Sep 26, 2025 | 12.30 | 12.75 | 12.20 | 12.71 | 12.71 | 3.76% | 186,071 |
| Sep 25, 2025 | 12.52 | 12.53 | 12.19 | 12.25 | 12.25 | -2.70% | 233,518 |
| Sep 24, 2025 | 12.97 | 13.14 | 12.52 | 12.59 | 12.59 | -2.02% | 159,559 |
| Sep 23, 2025 | 13.42 | 13.85 | 12.72 | 12.85 | 12.85 | -5.38% | 206,761 |
| Sep 22, 2025 | 12.52 | 13.60 | 12.08 | 13.58 | 13.58 | 8.73% | 382,456 |
| Sep 19, 2025 | 12.50 | 12.72 | 12.40 | 12.49 | 12.49 | -1.58% | 943,770 |
| Sep 18, 2025 | 12.27 | 12.73 | 12.17 | 12.69 | 12.69 | 4.19% | 260,761 |
| Sep 17, 2025 | 12.68 | 13.00 | 12.00 | 12.18 | 12.18 | -2.72% | 426,453 |
| Sep 16, 2025 | 12.55 | 12.63 | 12.26 | 12.52 | 12.52 | -0.24% | 188,207 |
| Sep 15, 2025 | 12.50 | 12.66 | 12.30 | 12.55 | 12.55 | 1.13% | 275,940 |
| Sep 12, 2025 | 12.47 | 12.55 | 12.19 | 12.41 | 12.41 | -0.64% | 146,320 |
| Sep 11, 2025 | 11.92 | 12.50 | 11.70 | 12.49 | 12.49 | 5.67% | 146,040 |
| Sep 10, 2025 | 11.61 | 12.03 | 11.61 | 11.82 | 11.82 | 0.42% | 214,488 |
| Sep 9, 2025 | 11.76 | 11.86 | 11.59 | 11.77 | 11.77 | 0.09% | 263,858 |
| Sep 8, 2025 | 11.83 | 12.11 | 11.60 | 11.76 | 11.76 | 0.43% | 256,577 |
| Sep 5, 2025 | 11.35 | 11.78 | 11.10 | 11.71 | 11.71 | 3.17% | 207,947 |
| 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 |