Aebi Schmidt Holding AG (AEBI)

Aebi Schmidt Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.27	12.72	12.27	12.48	12.48	1.22%	254,931
Jun 18, 2026	12.21	12.44	12.12	12.33	12.33	2.66%	355,529
Jun 17, 2026	12.30	12.53	11.77	12.01	12.01	-2.20%	191,329
Jun 16, 2026	12.27	12.37	11.90	12.28	12.28	0.66%	138,323
Jun 15, 2026	12.61	12.80	12.14	12.20	12.20	-1.13%	110,195
Jun 12, 2026	12.28	12.70	12.05	12.34	12.34	1.06%	161,852
Jun 11, 2026	12.01	12.29	11.80	12.21	12.21	2.52%	210,569
Jun 10, 2026	12.19	12.42	11.89	11.91	11.91	-2.30%	153,377
Jun 9, 2026	12.04	12.42	11.80	12.19	12.19	2.09%	159,141
Jun 8, 2026	11.60	12.11	11.58	11.94	11.94	3.74%	222,736
Jun 5, 2026	12.12	12.14	11.43	11.51	11.51	-5.15%	107,983
Jun 4, 2026	12.02	12.28	11.97	12.16	12.14	2.01%	164,941
Jun 3, 2026	12.14	12.28	11.81	11.92	11.90	-3.09%	153,038
Jun 2, 2026	12.44	12.58	12.16	12.30	12.27	-1.68%	145,480
Jun 1, 2026	12.44	12.60	12.10	12.51	12.48	0.24%	228,908
May 29, 2026	12.87	12.95	12.39	12.48	12.45	-3.33%	276,919
May 28, 2026	12.73	12.94	12.54	12.91	12.88	0.78%	185,245
May 27, 2026	12.71	12.99	12.01	12.81	12.78	0.79%	153,047
May 26, 2026	12.32	12.90	12.29	12.71	12.68	5.04%	259,733
May 22, 2026	12.04	12.14	11.79	12.10	12.08	2.02%	191,614
May 21, 2026	11.92	11.99	11.36	11.86	11.84	-3.26%	213,039
May 20, 2026	12.14	12.41	11.76	12.26	12.23	8.50%	368,703
May 19, 2026	12.37	12.37	11.23	11.30	11.28	-9.09%	347,093
May 18, 2026	11.98	12.55	11.98	12.43	12.40	3.67%	429,738
May 15, 2026	11.30	12.00	11.27	11.99	11.97	7.53%	400,217
May 14, 2026	10.99	11.40	10.24	11.15	11.13	3.53%	617,612
May 13, 2026	11.30	11.30	10.58	10.77	10.75	-6.35%	426,959
May 12, 2026	12.05	12.05	11.18	11.50	11.48	-6.20%	252,166
May 11, 2026	11.66	12.41	11.57	12.26	12.23	6.52%	350,481
May 8, 2026	11.83	11.89	11.44	11.51	11.49	-1.79%	207,333
May 7, 2026	11.65	11.89	11.56	11.72	11.70	1.91%	359,478
May 6, 2026	11.69	11.74	11.47	11.50	11.48	0.09%	185,206
May 5, 2026	11.09	11.69	10.75	11.49	11.47	5.12%	259,049
May 4, 2026	11.65	11.81	10.58	10.93	10.91	-6.34%	359,057
May 1, 2026	11.66	11.79	11.48	11.67	11.65	0.43%	147,869
Apr 30, 2026	11.11	11.73	11.04	11.62	11.60	4.22%	176,133
Apr 29, 2026	11.28	11.43	11.03	11.15	11.13	-1.93%	232,513
Apr 28, 2026	11.30	11.44	11.00	11.37	11.35	0.89%	328,194
Apr 27, 2026	11.41	11.75	11.19	11.27	11.25	-1.83%	192,710
Apr 24, 2026	11.79	11.90	11.44	11.48	11.46	-2.63%	286,372
Apr 23, 2026	12.06	12.15	11.55	11.79	11.77	-2.88%	204,797
Apr 22, 2026	11.82	12.14	11.82	12.14	12.12	3.32%	185,447
Apr 21, 2026	11.55	11.98	11.50	11.75	11.73	1.73%	298,756
Apr 20, 2026	11.81	12.12	11.38	11.55	11.53	-2.53%	305,591
Apr 17, 2026	11.79	12.12	11.58	11.85	11.83	3.22%	259,590
Apr 16, 2026	12.16	12.38	11.47	11.48	11.46	-5.98%	416,619
Apr 15, 2026	12.29	12.43	11.89	12.21	12.18	-1.05%	288,781
Apr 14, 2026	12.23	12.59	12.19	12.34	12.31	1.06%	332,207
Apr 13, 2026	11.39	12.34	11.38	12.21	12.18	7.20%	437,444
Apr 10, 2026	11.52	11.89	11.27	11.39	11.37	-0.96%	303,034

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.