Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
11.79
+0.45 (3.97%)
Nov 2, 2026, 4:00 PM EST - Market closed
Aebi Schmidt Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11.50 | 12.01 | 11.50 | 11.79 | 11.79 | 3.97% | 210,370 |
| Oct 30, 2026 | 11.43 | 11.53 | 11.24 | 11.34 | 11.34 | -0.79% | 156,239 |
| Oct 29, 2026 | 11.39 | 11.56 | 11.20 | 11.43 | 11.43 | 0.35% | 173,012 |
| Oct 28, 2026 | 11.13 | 11.44 | 11.13 | 11.39 | 11.39 | 2.34% | 264,256 |
| Oct 27, 2026 | 11.15 | 11.19 | 10.99 | 11.13 | 11.13 | - | 139,090 |
| Oct 26, 2026 | 11.10 | 11.49 | 11.01 | 11.13 | 11.13 | 0.72% | 126,479 |
| Oct 23, 2026 | 11.01 | 11.40 | 10.92 | 11.05 | 11.05 | -1.25% | 170,413 |
| Oct 22, 2026 | 11.28 | 11.37 | 10.91 | 11.19 | 11.19 | -0.36% | 231,098 |
| Oct 21, 2026 | 11.25 | 11.29 | 11.08 | 11.23 | 11.23 | 0.72% | 142,758 |
| Oct 20, 2026 | 11.03 | 11.24 | 10.99 | 11.15 | 11.15 | 1.36% | 174,457 |
| Oct 19, 2026 | 11.10 | 11.12 | 10.92 | 11.00 | 11.00 | -0.81% | 155,761 |
| Oct 16, 2026 | 11.23 | 11.38 | 11.03 | 11.09 | 11.09 | -1.16% | 207,484 |
| Oct 15, 2026 | 11.18 | 11.31 | 11.00 | 11.22 | 11.22 | 1.26% | 163,443 |
| Oct 14, 2026 | 11.04 | 11.17 | 10.96 | 11.08 | 11.08 | -1.42% | 285,347 |
| Oct 13, 2026 | 11.14 | 11.27 | 10.94 | 11.24 | 11.24 | 1.81% | 244,244 |
| Oct 12, 2026 | 10.98 | 11.14 | 10.79 | 11.04 | 11.04 | 0.18% | 189,975 |
| Oct 9, 2026 | 10.97 | 11.09 | 10.81 | 11.02 | 11.02 | -0.09% | 178,797 |
| Oct 8, 2026 | 10.88 | 11.08 | 10.81 | 11.03 | 11.03 | 0.73% | 383,614 |
| Oct 7, 2026 | 11.15 | 11.15 | 10.46 | 10.95 | 10.95 | -3.27% | 975,488 |
| Oct 6, 2026 | 11.27 | 11.42 | 11.11 | 11.32 | 11.32 | 1.62% | 287,843 |
| Oct 5, 2026 | 10.92 | 11.21 | 10.60 | 11.14 | 11.14 | 2.11% | 358,254 |
| Oct 2, 2026 | 11.05 | 11.18 | 10.88 | 10.91 | 10.91 | 1.68% | 322,613 |
| Oct 1, 2026 | 10.50 | 11.12 | 10.33 | 10.73 | 10.73 | 1.42% | 469,442 |
| Sep 30, 2026 | 10.88 | 10.90 | 10.55 | 10.58 | 10.58 | -2.40% | 394,456 |
| Sep 29, 2026 | 10.79 | 10.91 | 10.65 | 10.84 | 10.84 | 0.56% | 361,706 |
| Sep 28, 2026 | 10.90 | 10.93 | 10.59 | 10.78 | 10.78 | -2.00% | 467,830 |
| Sep 25, 2026 | 11.22 | 11.59 | 10.61 | 11.00 | 11.00 | -1.96% | 734,234 |
| Sep 24, 2026 | 11.61 | 11.91 | 10.89 | 11.22 | 11.22 | -3.28% | 494,657 |
| Sep 23, 2026 | 11.96 | 12.00 | 11.58 | 11.60 | 11.60 | -3.41% | 286,815 |
| Sep 22, 2026 | 12.28 | 12.32 | 11.99 | 12.01 | 12.01 | -0.41% | 374,576 |
| Sep 21, 2026 | 12.09 | 12.14 | 11.89 | 12.06 | 12.06 | 0.58% | 139,722 |
| Sep 18, 2026 | 11.95 | 12.07 | 11.85 | 11.99 | 11.99 | 0.25% | 301,052 |
| Sep 17, 2026 | 12.19 | 12.34 | 11.93 | 11.96 | 11.96 | -0.17% | 122,020 |
| Sep 16, 2026 | 12.09 | 12.24 | 11.76 | 11.98 | 11.98 | -0.17% | 181,394 |
| Sep 15, 2026 | 12.03 | 12.15 | 11.78 | 12.00 | 12.00 | -0.25% | 213,161 |
| Sep 14, 2026 | 11.91 | 12.09 | 11.72 | 12.03 | 12.03 | -0.25% | 277,157 |
| Sep 11, 2026 | 12.18 | 12.76 | 11.95 | 12.06 | 12.06 | 0.58% | 194,776 |
| Sep 10, 2026 | 12.17 | 12.28 | 11.91 | 11.99 | 11.99 | -2.99% | 278,424 |
| Sep 9, 2026 | 12.32 | 12.69 | 12.00 | 12.36 | 12.36 | -0.72% | 250,216 |
| Sep 8, 2026 | 12.97 | 13.03 | 12.42 | 12.45 | 12.45 | -3.86% | 272,430 |
| Sep 4, 2026 | 12.48 | 12.97 | 12.48 | 12.95 | 12.95 | 3.02% | 185,563 |
| Sep 3, 2026 | 12.98 | 13.00 | 12.38 | 12.57 | 12.57 | -1.80% | 234,564 |
| Sep 2, 2026 | 12.16 | 12.86 | 12.04 | 12.80 | 12.80 | 6.22% | 431,076 |
| Sep 1, 2026 | 12.48 | 12.48 | 11.94 | 12.05 | 12.05 | -4.74% | 417,493 |
| Aug 31, 2026 | 12.34 | 12.75 | 12.27 | 12.65 | 12.65 | 2.43% | 482,322 |
| Aug 28, 2026 | 12.47 | 13.04 | 12.27 | 12.35 | 12.35 | - | 548,371 |
| Aug 27, 2026 | 12.32 | 12.48 | 12.03 | 12.35 | 12.35 | - | 1,220,052 |
| Aug 26, 2026 | 12.42 | 12.50 | 12.00 | 12.35 | 12.35 | -0.08% | 315,825 |
| Aug 25, 2026 | 12.33 | 12.78 | 11.95 | 12.36 | 12.36 | 1.23% | 634,550 |
| Aug 24, 2026 | 12.39 | 12.40 | 12.05 | 12.21 | 12.21 | -0.89% | 233,743 |