Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
10.79
-0.71 (-6.17%)
May 13, 2026, 2:10 PM EDT - Market open
Aebi Schmidt Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 12.05 | 12.05 | 11.18 | 11.50 | 11.50 | -6.20% | 252,166 |
| May 11, 2026 | 11.66 | 12.41 | 11.57 | 12.26 | 12.26 | 6.52% | 350,481 |
| May 8, 2026 | 11.83 | 11.89 | 11.44 | 11.51 | 11.51 | -1.79% | 207,330 |
| May 7, 2026 | 11.65 | 11.89 | 11.56 | 11.72 | 11.72 | 1.91% | 359,478 |
| May 6, 2026 | 11.69 | 11.74 | 11.47 | 11.50 | 11.50 | 0.09% | 185,204 |
| May 5, 2026 | 11.09 | 11.69 | 10.75 | 11.49 | 11.49 | 5.12% | 259,049 |
| May 4, 2026 | 11.65 | 11.81 | 10.58 | 10.93 | 10.93 | -6.34% | 359,054 |
| May 1, 2026 | 11.66 | 11.79 | 11.48 | 11.67 | 11.67 | 0.43% | 147,869 |
| Apr 30, 2026 | 11.11 | 11.73 | 11.04 | 11.62 | 11.62 | 4.22% | 176,093 |
| Apr 29, 2026 | 11.28 | 11.43 | 11.03 | 11.15 | 11.15 | -1.93% | 232,513 |
| Apr 28, 2026 | 11.30 | 11.44 | 11.00 | 11.37 | 11.37 | 0.89% | 328,194 |
| Apr 27, 2026 | 11.41 | 11.75 | 11.19 | 11.27 | 11.27 | -1.83% | 192,710 |
| Apr 24, 2026 | 11.79 | 11.90 | 11.44 | 11.48 | 11.48 | -2.63% | 239,349 |
| Apr 23, 2026 | 12.06 | 12.15 | 11.55 | 11.79 | 11.79 | -2.88% | 204,796 |
| Apr 22, 2026 | 11.82 | 12.14 | 11.82 | 12.14 | 12.14 | 3.32% | 185,447 |
| Apr 21, 2026 | 11.55 | 11.98 | 11.50 | 11.75 | 11.75 | 1.73% | 298,712 |
| Apr 20, 2026 | 11.81 | 12.12 | 11.38 | 11.55 | 11.55 | -2.53% | 305,590 |
| Apr 17, 2026 | 11.79 | 12.12 | 11.58 | 11.85 | 11.85 | 3.22% | 259,586 |
| Apr 16, 2026 | 12.16 | 12.38 | 11.47 | 11.48 | 11.48 | -5.98% | 416,619 |
| Apr 15, 2026 | 12.29 | 12.43 | 11.89 | 12.21 | 12.21 | -1.05% | 288,681 |
| Apr 14, 2026 | 12.23 | 12.59 | 12.19 | 12.34 | 12.34 | 1.06% | 332,206 |
| Apr 13, 2026 | 11.39 | 12.34 | 11.38 | 12.21 | 12.21 | 7.20% | 437,391 |
| Apr 10, 2026 | 11.52 | 11.89 | 11.27 | 11.39 | 11.39 | -0.96% | 303,007 |
| Apr 9, 2026 | 10.69 | 11.56 | 10.68 | 11.50 | 11.50 | 6.78% | 374,987 |
| Apr 8, 2026 | 10.26 | 10.90 | 10.24 | 10.77 | 10.77 | 10.24% | 648,160 |
| Apr 7, 2026 | 9.31 | 9.81 | 9.24 | 9.77 | 9.77 | 4.49% | 432,496 |
| Apr 6, 2026 | 9.52 | 9.67 | 9.29 | 9.35 | 9.35 | -2.40% | 402,348 |
| Apr 2, 2026 | 9.21 | 9.62 | 9.09 | 9.58 | 9.58 | 2.13% | 350,311 |
| Apr 1, 2026 | 9.38 | 9.82 | 9.37 | 9.38 | 9.38 | -3.40% | 661,650 |
| Mar 31, 2026 | 9.63 | 9.91 | 9.48 | 9.71 | 9.71 | 3.08% | 343,133 |
| Mar 30, 2026 | 9.53 | 9.80 | 9.33 | 9.42 | 9.42 | 0.11% | 433,608 |
| Mar 27, 2026 | 9.14 | 9.57 | 9.02 | 9.41 | 9.41 | 1.84% | 484,879 |
| Mar 26, 2026 | 9.48 | 9.67 | 8.91 | 9.24 | 9.24 | -3.65% | 699,718 |
| Mar 25, 2026 | 10.08 | 10.08 | 9.50 | 9.59 | 9.59 | -2.84% | 499,690 |
| Mar 24, 2026 | 9.85 | 10.02 | 9.09 | 9.87 | 9.87 | -0.60% | 1,853,650 |
| Mar 23, 2026 | 10.20 | 10.74 | 9.87 | 9.93 | 9.93 | 0.20% | 620,662 |
| Mar 20, 2026 | 11.18 | 11.18 | 9.77 | 9.91 | 9.91 | -12.30% | 847,631 |
| Mar 19, 2026 | 12.50 | 12.80 | 11.19 | 11.30 | 11.30 | -11.99% | 430,359 |
| Mar 18, 2026 | 13.00 | 13.23 | 12.75 | 12.84 | 12.84 | -2.65% | 181,604 |
| Mar 17, 2026 | 13.55 | 13.85 | 12.95 | 13.19 | 13.19 | -1.64% | 209,609 |
| Mar 16, 2026 | 13.58 | 13.65 | 13.38 | 13.41 | 13.41 | 0.37% | 118,747 |
| 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 |