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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	91.9	91.45	91.45	92.25	91.15	58,416
October 13, 2025	92.75	92	92	93.4	91.9	64,000
October 10, 2025	92.6	92.8	92.8	93.55	92.55	40,833
October 09, 2025	91.5	92.45	92.45	93	91.5	49,006
October 08, 2025	91.65	91.8	91.8	92	91.2	34,744
October 07, 2025	91.6	91.6	91.6	92.25	91.45	28,431
October 06, 2025	91.3	91.8	91.8	92.35	91	43,959
October 03, 2025	90.35	91.05	91.05	91.9	90.35	36,834
October 02, 2025	90.25	90.1	90.1	90.95	90.1	72,484
October 01, 2025	91.45	90.2	90.2	91.45	90.2	35,805
September 30, 2025	91.75	91.5	91.5	91.85	91.25	29,395
September 29, 2025	90.6	91.45	91.45	91.45	90.4	37,273
September 26, 2025	90.1	90.4	90.4	90.75	90.1	27,340
September 25, 2025	89.6	90	90	90.45	89.4	28,457
September 24, 2025	90.4	89.85	89.85	90.4	89.45	43,000
September 23, 2025	89.95	90.2	90.2	90.8	89.8	48,886
September 22, 2025	90.3	89.65	89.65	90.4	89.4	53,089
September 19, 2025	89.3	90.05	90.05	90.5	88.75	174,844
September 18, 2025	89.7	89.25	89.25	89.95	88.9	53,212
September 17, 2025	90	89.6	89.6	90.45	89.6	34,815
September 16, 2025	91.2	90.05	90.05	91.2	89.7	58,394
September 15, 2025	91.5	91	91	92.15	91	28,939
September 12, 2025	91.5	91.25	91.25	91.9	91.1	42,804

Cembra Money Bank AG (CMBN.SW) SIX