Cembra Money Bank AG - CMBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	96.05	100.7	100.7	101.3	95.95	107,481
January 13, 2026	97.65	96.05	96.05	97.7	95.55	44,348
January 12, 2026	97.15	97.65	97.65	97.8	97	51,705
January 09, 2026	98.75	97.25	97.25	98.9	97.05	40,341
January 08, 2026	97.6	98.5	98.5	98.55	96.65	76,459
January 07, 2026	101.7	96.8	96.8	101.7	96.3	86,319
January 06, 2026	102	101.4	101.4	102.1	101	62,902
January 05, 2026	99.6	101.9	101.9	101.9	99.4	82,810
December 30, 2025	98.7	99.35	99.35	99.5	98.5	28,862
December 29, 2025	98.6	98.7	98.7	99.35	98.4	38,584
December 23, 2025	98.95	98.85	98.85	99.35	98.4	46,638
December 22, 2025	97.95	98.75	98.75	99	97.4	51,646
December 19, 2025	99.8	98.25	98.25	99.8	98.25	228,810
December 18, 2025	97.85	99.75	99.75	99.75	97.7	72,030
December 17, 2025	96.6	97.75	97.75	98.3	96.25	75,470
December 16, 2025	95.2	96.5	96.5	96.55	95.2	105,702
December 15, 2025	94.5	94.85	94.85	95.5	94.5	102,280
December 12, 2025	94.55	94.2	94.2	95.5	94.2	94,351
December 11, 2025	93.85	94.1	94.1	94.45	93.65	46,141
December 10, 2025	95.1	93.8	93.8	95.1	91	101,930
December 09, 2025	95.9	95.3	95.3	97.15	95.3	61,686
December 08, 2025	97.05	96.2	96.2	97.65	96.05	62,289
December 05, 2025	97.35	96.8	96.8	97.9	96.8	54,944
December 04, 2025	97.3	97.3	97.3	97.8	97.05	56,197
December 03, 2025	97.3	97.25	97.25	97.3	95.8	117,644
December 02, 2025	96	97.45	97.45	97.45	95.55	138,043
December 01, 2025	94.65	95.55	95.55	95.55	94.1	100,186
November 28, 2025	93.6	94.95	94.95	94.95	93.3	124,462
November 27, 2025	93.35	93.65	93.65	93.75	92.9	36,381
November 26, 2025	92.25	93.15	93.15	93.45	92.1	45,681
November 25, 2025	91.15	92.05	92.05	92.05	90.6	46,137
November 24, 2025	91.4	90.8	90.8	91.5	90.5	133,081
November 21, 2025	90.9	90.95	90.95	91.65	90.35	52,284
November 20, 2025	90.25	90.2	90.2	90.95	89.9	60,359
November 19, 2025	89	89.35	89.35	89.95	88.85	39,543
November 18, 2025	89.9	89.15	89.15	89.9	88.45	60,144
November 17, 2025	90.4	90.25	90.25	91.3	89.95	35,726
November 14, 2025	90.7	90.25	90.25	90.8	89.75	41,451
November 13, 2025	91.65	91	91	92.15	91	36,976
November 12, 2025	92.8	91.7	91.7	93.25	90.55	69,140
November 11, 2025	92.15	92.6	92.6	93.05	92.05	44,569
November 10, 2025	90.8	91.95	91.95	91.95	90.3	36,548
November 07, 2025	90.2	90.7	90.7	91.1	90.1	32,692
November 06, 2025	91.3	90.55	90.55	92.35	90.55	33,013
November 05, 2025	92	90.8	90.8	92.1	90.8	42,320
November 04, 2025	92	91.75	91.75	92	90.8	30,332
November 03, 2025	91.95	92.05	92.05	92.4	91.6	28,638
October 31, 2025	91.7	91.95	91.95	92.1	91.3	45,705
October 30, 2025	91	91.6	91.6	91.65	90.5	22,700
October 29, 2025	91.35	90.95	90.95	91.55	90.65	24,820
October 28, 2025	91.4	91.2	91.2	91.7	90.85	33,290
October 27, 2025	91.8	91.4	91.4	91.85	91	27,638
October 24, 2025	91.15	91.75	91.75	91.75	90.6	37,905
October 23, 2025	90.4	91.15	91.15	91.15	90.4	25,679
October 22, 2025	90.85	90.6	90.6	90.85	89.95	43,144
October 21, 2025	90.05	90.1	90.1	90.35	89.85	32,863
October 20, 2025	90.45	90.25	90.25	90.8	89.65	31,392
October 17, 2025	89.5	90	90	90.05	88.55	59,917
October 16, 2025	90.5	89.9	89.9	90.65	89.4	98,625
October 15, 2025	91.5	90.8	90.8	91.55	90.5	54,477

Cembra Money Bank AG (CMBN.SW) SIX