Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
12.25
-0.40 (-3.16%)
Sep 1, 2026, 12:51 PM EDT - Market open
Aebi Schmidt Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 12.48 | 12.48 | 12.21 | 12.36 | - | -2.29% | 68,187 |
| 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 |
| Aug 21, 2026 | 12.02 | 12.36 | 11.64 | 12.32 | 12.32 | 3.44% | 165,433 |
| Aug 20, 2026 | 12.40 | 12.41 | 11.75 | 11.91 | 11.91 | -3.91% | 314,644 |
| Aug 19, 2026 | 12.20 | 12.78 | 12.18 | 12.42 | 12.40 | 2.81% | 488,942 |
| Aug 18, 2026 | 12.29 | 12.45 | 11.97 | 12.08 | 12.06 | -2.58% | 239,470 |
| Aug 17, 2026 | 12.72 | 13.09 | 12.38 | 12.40 | 12.38 | -2.44% | 250,618 |
| Aug 14, 2026 | 13.83 | 14.10 | 12.35 | 12.71 | 12.68 | -7.16% | 1,222,720 |
| Aug 13, 2026 | 13.65 | 14.95 | 13.48 | 13.69 | 13.66 | 5.39% | 1,522,087 |
| Aug 12, 2026 | 13.06 | 13.11 | 12.68 | 12.99 | 12.96 | 0.93% | 541,249 |
| Aug 11, 2026 | 12.71 | 12.91 | 12.57 | 12.87 | 12.84 | 0.94% | 341,626 |
| Aug 10, 2026 | 13.02 | 13.15 | 12.72 | 12.75 | 12.72 | -2.75% | 181,032 |
| Aug 7, 2026 | 12.80 | 13.26 | 12.80 | 13.11 | 13.08 | 1.39% | 251,072 |
| Aug 6, 2026 | 13.05 | 13.49 | 12.87 | 12.93 | 12.90 | -1.30% | 216,807 |
| Aug 5, 2026 | 13.37 | 13.48 | 12.76 | 13.10 | 13.07 | -2.02% | 231,791 |
| Aug 4, 2026 | 13.49 | 13.63 | 13.18 | 13.37 | 13.34 | 0.45% | 237,403 |
| Aug 3, 2026 | 13.12 | 13.41 | 13.02 | 13.31 | 13.28 | 3.26% | 258,834 |
| Jul 31, 2026 | 13.05 | 13.25 | 12.54 | 12.89 | 12.86 | -0.62% | 232,063 |
| Jul 30, 2026 | 13.29 | 13.32 | 12.71 | 12.97 | 12.94 | -0.92% | 292,947 |
| Jul 29, 2026 | 13.61 | 13.61 | 12.75 | 13.09 | 13.06 | -4.80% | 382,476 |
| Jul 28, 2026 | 13.17 | 13.83 | 13.06 | 13.75 | 13.72 | 4.48% | 323,728 |
| Jul 27, 2026 | 13.28 | 13.38 | 12.91 | 13.16 | 13.13 | 0.53% | 164,398 |
| Jul 24, 2026 | 13.50 | 13.51 | 12.81 | 13.09 | 13.06 | -2.17% | 320,532 |
| Jul 23, 2026 | 13.20 | 13.68 | 13.12 | 13.38 | 13.35 | 0.22% | 320,128 |
| Jul 22, 2026 | 13.10 | 13.58 | 13.08 | 13.35 | 13.32 | 2.53% | 377,308 |
| Jul 21, 2026 | 12.76 | 13.15 | 12.56 | 13.02 | 12.99 | 2.12% | 360,517 |
| Jul 20, 2026 | 12.79 | 12.80 | 12.46 | 12.75 | 12.72 | -0.08% | 534,415 |
| Jul 17, 2026 | 12.85 | 13.03 | 12.51 | 12.76 | 12.73 | -3.48% | 353,144 |
| Jul 16, 2026 | 12.59 | 13.37 | 12.59 | 13.22 | 13.19 | 5.00% | 320,585 |
| Jul 15, 2026 | 12.15 | 12.70 | 12.12 | 12.59 | 12.56 | 4.39% | 389,308 |
| Jul 14, 2026 | 11.94 | 12.29 | 11.59 | 12.06 | 12.04 | 1.43% | 358,449 |
| Jul 13, 2026 | 11.58 | 12.23 | 11.58 | 11.89 | 11.87 | 1.54% | 258,315 |
| Jul 10, 2026 | 11.28 | 12.02 | 11.28 | 11.71 | 11.69 | 3.81% | 249,427 |
| Jul 9, 2026 | 11.44 | 11.49 | 11.11 | 11.28 | 11.26 | -1.05% | 252,160 |
| Jul 8, 2026 | 11.43 | 12.01 | 11.25 | 11.40 | 11.38 | -1.21% | 307,963 |
| Jul 7, 2026 | 11.65 | 11.65 | 11.17 | 11.54 | 11.52 | -1.28% | 314,586 |
| Jul 6, 2026 | 12.10 | 12.49 | 11.64 | 11.69 | 11.67 | -3.31% | 222,624 |
| Jul 2, 2026 | 12.49 | 13.00 | 11.88 | 12.09 | 12.07 | -2.03% | 279,794 |
| Jul 1, 2026 | 12.55 | 12.95 | 12.25 | 12.34 | 12.32 | -1.67% | 172,771 |
| Jun 30, 2026 | 12.65 | 13.02 | 12.35 | 12.55 | 12.52 | -1.10% | 254,934 |
| Jun 29, 2026 | 13.08 | 13.29 | 12.51 | 12.69 | 12.66 | -2.98% | 404,250 |
| Jun 26, 2026 | 13.10 | 13.50 | 12.96 | 13.08 | 13.05 | -0.91% | 1,030,778 |
| Jun 25, 2026 | 12.91 | 13.25 | 12.86 | 13.20 | 13.17 | 3.37% | 208,625 |
| Jun 24, 2026 | 12.42 | 13.01 | 12.28 | 12.77 | 12.74 | 2.82% | 271,070 |
| Jun 23, 2026 | 12.46 | 12.73 | 12.28 | 12.42 | 12.40 | -0.48% | 170,729 |