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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	62.45	62.7	62.7	63.95	62.45	292,200
September 10, 2025	63.35	62.1	62.1	63.4	62	251,390
September 09, 2025	61.4	62.75	62.75	63.4	61.2	277,662
September 08, 2025	59.5	61.45	61.45	61.45	59.5	412,466
September 05, 2025	62.5	59.45	59.45	63.65	59.45	1.35M
September 04, 2025	70.4	70.7	70.7	71.6	70.2	164,622
September 03, 2025	70.85	70.4	70.4	71.15	69.95	164,839
September 02, 2025	70.95	70.6	70.6	71.25	70.1	161,477
September 01, 2025	70.9	71.35	71.35	71.5	70.4	155,262
August 29, 2025	71	71.1	71.1	71.55	70.75	197,678
August 28, 2025	70.9	71.2	71.2	71.55	70.9	137,697
August 27, 2025	69.45	70.9	70.9	71.4	69.45	201,427
August 26, 2025	69.8	69.7	69.7	70.75	69.5	3.7M
August 25, 2025	71.75	70.25	70.25	71.75	69.85	267,822
August 22, 2025	72.1	71.7	71.7	72.45	71.5	258,188
August 21, 2025	72.8	72.45	72.45	73.25	71.8	218,191
August 20, 2025	72.05	72.8	72.8	73.4	72.05	185,496
August 19, 2025	72.05	73.1	73.1	73.75	71.7	249,928
August 18, 2025	72.35	71.85	71.85	72.85	71.55	182,143
August 15, 2025	72.3	72.35	72.35	72.5	71.5	236,600
August 14, 2025	72	72.15	72.15	72.8	71.75	169,856
August 13, 2025	71.65	71.85	71.85	71.85	70.65	201,141
August 12, 2025	72.3	71.2	71.2	72.75	70.35	260,113
August 11, 2025	73.2	73.25	73.25	73.4	72.6	146,651
August 08, 2025	73.7	73.05	73.05	74.1	72.05	255,838
August 07, 2025	72.8	74.05	74.05	74.3	72.75	203,488
August 06, 2025	73	72.55	72.55	73.6	72.5	167,068
August 05, 2025	72.75	73	73	73.7	72.5	225,470
August 04, 2025	71.7	72	72	73.3	71.5	309,625
July 31, 2025	73.65	73.15	73.15	74.65	73.1	210,187
July 30, 2025	74	73.35	73.35	74.6	72.9	251,586
July 29, 2025	72.15	73.75	73.75	74.05	71.85	327,060
July 28, 2025	72.1	72.1	72.1	72.8	71.7	251,501
July 25, 2025	72.45	71.6	71.6	73	70.55	223,796
July 24, 2025	73.25	72.95	72.95	73.95	71.7	237,095
July 23, 2025	72.65	73.05	73.05	73.75	68	1.24M
July 22, 2025	58.95	59	59	59.85	58.75	264,379
July 21, 2025	59.25	59.2	59.2	59.5	58.5	188,442
July 18, 2025	59	59.3	59.3	59.9	58.9	165,252
July 17, 2025	58.8	59	59	59.05	58.25	152,810
July 16, 2025	57.15	58.1	58.1	58.35	57.15	198,466
July 15, 2025	56.4	57.2	57.2	57.6	56.4	202,472
July 14, 2025	56.7	57.15	57.15	57.65	56.7	191,712
July 11, 2025	58.85	57.75	57.75	59.45	57.75	259,569
July 10, 2025	58.3	59.3	59.3	59.65	58.15	243,529
July 09, 2025	57.7	58.25	58.25	58.3	57.45	199,646
July 08, 2025	57.4	57.7	57.7	57.7	55.9	256,607
July 07, 2025	57.75	57.65	57.65	58.2	57.55	144,810
July 04, 2025	58.05	57.85	57.85	58.15	57.4	182,146

Temenos AG (TEMN.SW) SIX