Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
12.30
-0.21 (-1.68%)
At close: Jun 2, 2026, 4:00 PM EDT
12.30
0.00 (0.00%)
After-hours: Jun 2, 2026, 4:10 PM EDT
Aebi Schmidt Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.44 | 12.58 | 12.16 | 12.30 | 12.30 | -1.68% | 145,480 |
| Jun 1, 2026 | 12.44 | 12.60 | 12.10 | 12.51 | 12.51 | 0.24% | 228,906 |
| May 29, 2026 | 12.87 | 12.95 | 12.39 | 12.48 | 12.48 | -3.33% | 269,132 |
| May 28, 2026 | 12.73 | 12.94 | 12.54 | 12.91 | 12.91 | 0.78% | 185,245 |
| May 27, 2026 | 12.71 | 12.99 | 12.01 | 12.81 | 12.81 | 0.79% | 152,918 |
| May 26, 2026 | 12.32 | 12.90 | 12.29 | 12.71 | 12.71 | 5.04% | 259,633 |
| May 22, 2026 | 12.04 | 12.14 | 11.79 | 12.10 | 12.10 | 2.02% | 191,614 |
| May 21, 2026 | 11.92 | 11.99 | 11.36 | 11.86 | 11.86 | -3.26% | 213,039 |
| May 20, 2026 | 12.14 | 12.41 | 11.76 | 12.26 | 12.26 | 8.50% | 368,692 |
| May 19, 2026 | 12.37 | 12.37 | 11.23 | 11.30 | 11.30 | -9.09% | 337,059 |
| May 18, 2026 | 11.98 | 12.55 | 11.98 | 12.43 | 12.43 | 3.67% | 429,738 |
| May 15, 2026 | 11.30 | 12.00 | 11.27 | 11.99 | 11.99 | 7.53% | 400,217 |
| May 14, 2026 | 10.99 | 11.40 | 10.24 | 11.15 | 11.15 | 3.53% | 617,612 |
| May 13, 2026 | 11.30 | 11.30 | 10.58 | 10.77 | 10.77 | -6.35% | 426,959 |
| 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% | 207,333 |
| 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% | 185,206 |
| 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% | 359,057 |
| 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% | 176,133 |
| 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% | 286,372 |
| Apr 23, 2026 | 12.06 | 12.15 | 11.55 | 11.79 | 11.79 | -2.88% | 204,797 |
| 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% | 298,756 |
| Apr 20, 2026 | 11.81 | 12.12 | 11.38 | 11.55 | 11.55 | -2.53% | 305,591 |
| Apr 17, 2026 | 11.79 | 12.12 | 11.58 | 11.85 | 11.85 | 3.22% | 259,590 |
| 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% | 288,781 |
| Apr 14, 2026 | 12.23 | 12.59 | 12.19 | 12.34 | 12.34 | 1.06% | 332,207 |
| Apr 13, 2026 | 11.39 | 12.34 | 11.38 | 12.21 | 12.21 | 7.20% | 437,444 |
| Apr 10, 2026 | 11.52 | 11.89 | 11.27 | 11.39 | 11.39 | -0.96% | 303,034 |
| Apr 9, 2026 | 10.69 | 11.56 | 10.68 | 11.50 | 11.50 | 6.78% | 375,065 |
| Apr 8, 2026 | 10.26 | 10.90 | 10.24 | 10.77 | 10.77 | 10.24% | 648,161 |
| Apr 7, 2026 | 9.31 | 9.81 | 9.24 | 9.77 | 9.77 | 4.49% | 433,799 |
| 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% | 350,312 |
| Apr 1, 2026 | 9.38 | 9.82 | 9.37 | 9.38 | 9.38 | -3.40% | 661,764 |
| 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% | 487,612 |
| Mar 26, 2026 | 9.48 | 9.67 | 8.91 | 9.24 | 9.24 | -3.65% | 702,006 |
| Mar 25, 2026 | 10.08 | 10.08 | 9.50 | 9.59 | 9.59 | -2.84% | 499,920 |
| Mar 24, 2026 | 9.85 | 10.02 | 9.09 | 9.87 | 9.87 | -0.60% | 1,853,674 |
| Mar 23, 2026 | 10.20 | 10.74 | 9.87 | 9.93 | 9.93 | 0.20% | 621,121 |