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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	91.55	91.2	91.2	92.3	90.85	39,796
September 10, 2025	91.9	91.2	91.2	92.6	91.2	53,903
September 09, 2025	91.85	91.85	91.85	91.95	91.4	32,558
September 08, 2025	90.9	91.3	91.3	91.85	90.9	28,523
September 05, 2025	91.65	90.95	90.95	92.15	90.95	40,950
September 04, 2025	90.8	91.8	91.8	92.25	90.8	50,330
September 03, 2025	90.45	90.6	90.6	90.95	90.2	47,333
September 02, 2025	90.9	90.4	90.4	91.5	90.1	59,107
September 01, 2025	90.75	91.35	91.35	91.75	90.65	56,148
August 29, 2025	91.45	90.75	90.75	91.65	90.55	83,677
August 28, 2025	91.45	91.2	91.2	92	90.75	48,399
August 27, 2025	92.5	91.25	91.25	92.7	91	58,435
August 26, 2025	92.85	92.5	92.5	93	92.35	50,458
August 25, 2025	92.85	92.75	92.75	93.35	92.55	58,023
August 22, 2025	92.8	92.7	92.7	93.5	92.5	31,149
August 21, 2025	91.8	92.95	92.95	93.45	91.65	87,989
August 20, 2025	90.5	92	92	92	90.25	53,130
August 19, 2025	90.55	90.3	90.3	90.95	89.95	75,604
August 18, 2025	91.05	90.8	90.8	91.9	90.65	57,491
August 15, 2025	92.05	91.2	91.2	92.25	91	41,181
August 14, 2025	92.2	91.85	91.85	92.85	91.85	60,114
August 13, 2025	92	92	92	92.85	91.75	34,542
August 12, 2025	92.8	92.05	92.05	93.2	92.05	51,489
August 11, 2025	92.2	92.8	92.8	93.3	91.85	76,837
August 08, 2025	92.05	91.75	91.75	92.4	91.5	36,281
August 07, 2025	91.5	92.15	92.15	92.5	91.5	72,230
August 06, 2025	91.35	91.1	91.1	91.7	90.75	50,871
August 05, 2025	91.45	91.25	91.25	91.9	90.95	62,583
August 04, 2025	89.85	91.1	91.1	92	89	79,965
July 31, 2025	90.75	91.35	91.35	92.55	90.65	162,155
July 30, 2025	88.9	90.6	90.6	90.85	88.8	150,679
July 29, 2025	88.65	89	89	90.3	88.3	158,126

Cembra Money Bank AG (CMBN.SW) SIX