Aebi Schmidt Holding AG (AEBI)

Aebi Schmidt Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	13.10	13.58	13.08	13.35	13.35	2.53%	377,304
Jul 21, 2026	12.76	13.15	12.56	13.02	13.02	2.12%	360,517
Jul 20, 2026	12.79	12.80	12.46	12.75	12.75	-0.08%	534,415
Jul 17, 2026	12.85	13.03	12.51	12.76	12.76	-3.48%	353,144
Jul 16, 2026	12.59	13.37	12.59	13.22	13.22	5.00%	320,585
Jul 15, 2026	12.15	12.70	12.12	12.59	12.59	4.39%	389,308
Jul 14, 2026	11.94	12.29	11.59	12.06	12.06	1.43%	358,449
Jul 13, 2026	11.58	12.23	11.58	11.89	11.89	1.54%	258,311
Jul 10, 2026	11.28	12.02	11.28	11.71	11.71	3.81%	249,377
Jul 9, 2026	11.44	11.49	11.11	11.28	11.28	-1.05%	252,160
Jul 8, 2026	11.43	12.01	11.25	11.40	11.40	-1.21%	307,963
Jul 7, 2026	11.65	11.65	11.17	11.54	11.54	-1.28%	314,586
Jul 6, 2026	12.10	12.49	11.64	11.69	11.69	-3.31%	222,624
Jul 2, 2026	12.49	13.00	11.88	12.09	12.09	-2.03%	279,794
Jul 1, 2026	12.55	12.95	12.25	12.34	12.34	-1.67%	172,771
Jun 30, 2026	12.65	13.02	12.35	12.55	12.55	-1.10%	254,934
Jun 29, 2026	13.08	13.29	12.51	12.69	12.69	-2.98%	404,250
Jun 26, 2026	13.10	13.50	12.96	13.08	13.08	-0.91%	1,030,778
Jun 25, 2026	12.91	13.25	12.86	13.20	13.20	3.37%	208,625
Jun 24, 2026	12.42	13.01	12.28	12.77	12.77	2.82%	271,070
Jun 23, 2026	12.46	12.73	12.28	12.42	12.42	-0.48%	170,729
Jun 22, 2026	12.27	12.72	12.27	12.48	12.48	1.22%	255,008
Jun 18, 2026	12.21	12.44	12.12	12.33	12.33	2.66%	355,531
Jun 17, 2026	12.30	12.53	11.77	12.01	12.01	-2.20%	191,330
Jun 16, 2026	12.27	12.37	11.90	12.28	12.28	0.66%	138,342
Jun 15, 2026	12.61	12.80	12.14	12.20	12.20	-1.13%	110,231
Jun 12, 2026	12.28	12.70	12.05	12.34	12.34	1.06%	162,037
Jun 11, 2026	12.01	12.29	11.80	12.21	12.21	2.52%	210,585
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%	108,082
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

Data Source: S&P Global Market Intelligence Last updated: Jul 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:

Jul 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.