Temenos AG - TEMN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.1	75.7	75.7	76.45	75.1	200,941
December 03, 2025	72.65	74.7	74.7	76.3	72.6	171,689
December 02, 2025	72.95	72.8	72.8	72.95	72.1	81,509
December 01, 2025	72.85	73.1	73.1	73.4	72.1	136,361
November 28, 2025	72.4	72.85	72.85	72.85	72.05	102,063
November 27, 2025	72.1	72.4	72.4	72.6	71.75	75,349
November 26, 2025	70.3	72.1	72.1	72.1	69.75	202,252
November 25, 2025	70.85	70.3	70.3	71.05	69.7	92,750
November 24, 2025	70.85	71.25	71.25	71.35	70.75	171,616
November 21, 2025	70.2	70.4	70.4	71.45	70	96,446
November 20, 2025	71.9	71.05	71.05	72.55	71.05	107,700
November 19, 2025	71.1	70.8	70.8	71.9	70.8	114,623
November 18, 2025	71.1	70.8	70.8	71.75	70.65	176,051
November 17, 2025	73.65	72.25	72.25	73.75	72.25	162,697
November 14, 2025	74.5	73.65	73.65	75.05	72.9	164,563
November 13, 2025	75.2	75.55	75.55	76.25	74.95	188,122
November 12, 2025	75.1	75.1	75.1	75.6	74	207,792
November 11, 2025	74.05	75.1	75.1	75.5	74.05	117,865
November 10, 2025	73.15	74.2	74.2	74.35	72.95	133,422
November 07, 2025	72.45	72.55	72.55	72.6	71.8	177,135
November 06, 2025	74.6	72.2	72.2	74.7	72.2	188,585
November 05, 2025	75	75.15	75.15	75.5	74.8	186,549
November 04, 2025	75.35	75.9	75.9	75.95	74.55	174,203
November 03, 2025	75.85	75.75	75.75	77	75.35	171,722
October 31, 2025	75.95	75.85	75.85	76.5	75.25	307,924
October 30, 2025	74.45	76	76	76.55	73.8	372,964
October 29, 2025	69.9	74.45	74.45	74.45	68.8	847,129
October 28, 2025	63.65	62.2	62.2	64.05	62.15	146,273
October 27, 2025	63.35	63.55	63.55	63.9	62.95	113,059
October 24, 2025	62.8	63.45	63.45	63.55	62.8	146,814
October 23, 2025	63.8	62.9	62.9	64.3	62.8	109,728
October 22, 2025	63.45	63.8	63.8	63.85	62.65	132,700
October 21, 2025	62.45	63.2	63.2	63.2	61.85	168,391
October 20, 2025	62.05	62.45	62.45	62.45	61.7	81,104
October 17, 2025	62.85	61.55	61.55	63.15	60.5	228,886
October 16, 2025	64.05	63.95	63.95	64.05	62.85	162,718
October 15, 2025	64.3	63.85	63.85	64.5	63.3	91,817
October 14, 2025	64.7	63.65	63.65	64.7	62.9	126,978
October 13, 2025	65.1	65.2	65.2	65.6	64.4	107,451
October 10, 2025	65.75	65.05	65.05	66.25	65	106,710
October 09, 2025	66.8	65.8	65.8	66.8	65.6	138,834
October 08, 2025	66	66.75	66.75	66.8	65.95	130,687
October 07, 2025	65	65.9	65.9	66.7	64.8	116,371
October 06, 2025	65.2	64.9	64.9	65.2	64.15	168,097
October 03, 2025	64.75	65.2	65.2	65.25	64.45	149,396
October 02, 2025	64	64.6	64.6	64.6	63.7	208,623
October 01, 2025	63.7	63.55	63.55	63.95	62.9	230,666
September 30, 2025	64.05	64.2	64.2	64.4	63.55	120,093
September 29, 2025	63.8	64.05	64.05	64.05	63.3	111,014
September 26, 2025	64.7	63.55	63.55	64.75	63.4	159,871
September 25, 2025	64.9	64.7	64.7	65.15	64.25	100,572
September 24, 2025	64.8	64.85	64.85	64.95	64.2	98,601
September 23, 2025	64.8	64.8	64.8	64.95	64.2	145,525
September 22, 2025	65	64.4	64.4	65.15	63.95	169,957
September 19, 2025	65.7	65.1	65.1	65.7	64.6	661,159
September 18, 2025	64.3	65.65	65.65	66	64.2	177,728
September 17, 2025	63.75	64.1	64.1	64.3	63.6	182,371
September 16, 2025	63.05	63.35	63.35	63.65	62.65	183,315
September 15, 2025	63.8	63.05	63.05	63.8	63.05	206,660
September 12, 2025	62.8	63.3	63.3	63.55	62.45	243,934

Temenos AG (TEMN.SW) SIX