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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94	96.45	96.45	96.9	93.9	93,946
February 19, 2026	99	92.95	92.95	99	92.05	377,679
February 18, 2026	99.1	99.2	99.2	99.8	98.6	85,439
February 17, 2026	98.25	99.15	99.15	99.15	97.3	65,679
February 16, 2026	97.6	97.55	97.55	98.3	97.45	51,291
February 13, 2026	98.6	97.45	97.45	98.75	97	86,064
February 12, 2026	98.5	97.95	97.95	99.3	97.65	99,444
February 11, 2026	99.65	98.45	98.45	100.2	98.05	44,753
February 10, 2026	100.4	99.95	99.95	100.8	99.55	43,653
February 09, 2026	99.15	100.3	100.3	100.3	98.95	45,997
February 06, 2026	99.3	99.3	99.3	100.2	99	48,895
February 05, 2026	99.95	99.6	99.6	100.5	99.05	51,218
February 04, 2026	99.6	98.75	98.75	99.85	98.2	94,388
February 03, 2026	101.4	99.25	99.25	101.6	98.2	51,034
February 02, 2026	98.9	100.5	100.5	100.7	98.45	43,719
January 30, 2026	98.7	98.75	98.75	99.2	98.3	67,822
January 29, 2026	99.7	98.35	98.35	99.7	98.35	55,368
January 28, 2026	100	99.55	99.55	100.1	98.5	38,934
January 27, 2026	99.95	99.85	99.85	100.3	99.3	56,880
January 26, 2026	100.2	99.25	99.25	100.2	99.1	40,807
January 23, 2026	100.5	99.15	99.15	100.8	98.55	45,617
January 22, 2026	100.1	100.7	100.7	101.7	100	69,418
January 21, 2026	99.2	99.7	99.7	100	98.7	67,201
January 20, 2026	99.8	99.9	99.9	100.1	99.05	58,278
January 19, 2026	99.6	100	100	100.3	99.05	60,317
January 16, 2026	100	100.8	100.8	100.8	99.2	67,143
January 15, 2026	100.6	99.95	99.95	100.7	99.15	75,924
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

Cembra Money Bank AG (CMBN.SW) SIX