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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.65	65.45	65.45	65.8	64.95	302,333
February 19, 2026	63.95	63.85	63.85	64.05	63	219,599
February 18, 2026	62.8	63.95	63.95	64.5	62.6	178,372
February 17, 2026	62.9	63.05	63.05	63.6	62.65	151,840
February 16, 2026	65.1	62.7	62.7	65.15	62.7	153,244
February 13, 2026	64.95	64.2	64.2	65.05	64.05	199,247
February 12, 2026	66.3	64.3	64.3	66.85	64.3	295,678
February 11, 2026	68.65	66.3	66.3	68.65	66.3	523,117
February 10, 2026	67.1	68.9	68.9	69.15	67	400,255
February 09, 2026	66.45	67.2	67.2	67.4	65.8	186,887
February 06, 2026	65.75	66	66	67.1	64.4	313,172
February 05, 2026	64.55	66.65	66.65	67.1	64.55	295,622
February 04, 2026	64.05	64.25	64.25	64.55	62.15	388,057
February 03, 2026	69.8	64.3	64.3	69.8	64.2	426,842
February 02, 2026	67.8	69.2	69.2	69.35	67.6	112,593
January 30, 2026	68.5	68.35	68.35	69.2	67.8	181,755
January 29, 2026	70.4	68.5	68.5	70.95	67.9	262,510
January 28, 2026	72.5	71.65	71.65	72.6	71.05	155,235
January 27, 2026	74.05	72.75	72.75	74.5	72.25	113,133
January 26, 2026	74	73.5	73.5	74.05	72.5	169,162
January 23, 2026	73.95	74.1	74.1	74.55	73.65	80,847
January 22, 2026	73.15	73.95	73.95	74.1	72.4	94,300
January 21, 2026	73.9	73.1	73.1	74.65	72.3	202,320
January 20, 2026	76.65	74.25	74.25	77.2	73.6	275,388
January 19, 2026	77	77.15	77.15	78.4	76.15	137,927
January 16, 2026	80.1	77.6	77.6	80.5	76.7	189,291
January 15, 2026	87	80	80	87	80	330,341
January 14, 2026	84.15	82.9	82.9	84.35	82.9	181,135
January 13, 2026	84.7	83.6	83.6	84.95	83.45	145,287
January 12, 2026	85	84.7	84.7	85.35	84.55	105,553
January 09, 2026	83.95	84.55	84.55	84.95	83.5	76,064
January 08, 2026	84.3	83.65	83.65	84.3	83.05	120,167
January 07, 2026	82.15	83.7	83.7	84.1	81.8	147,961
January 06, 2026	82	82.4	82.4	82.6	81.55	198,227
January 05, 2026	79.75	81.5	81.5	81.85	78.65	187,291
December 30, 2025	79.45	79.6	79.6	80.2	79.35	78,858
December 29, 2025	79	79.35	79.35	79.8	78.95	70,598
December 23, 2025	79	79.2	79.2	80.25	79	116,434
December 22, 2025	78.45	79.2	79.2	79.35	78	108,070
December 19, 2025	78.2	78.5	78.5	78.5	77.6	296,258
December 18, 2025	76.95	77.9	77.9	78.1	76.8	125,734
December 17, 2025	76.6	77.45	77.45	77.8	76	175,543
December 16, 2025	75.9	76.65	76.65	77	75.9	105,989
December 15, 2025	75.15	76	76	76.4	75.05	102,431
December 12, 2025	76.05	75.15	75.15	76.65	75.15	126,414
December 11, 2025	74.9	75.55	75.55	76.05	74.15	154,150
December 10, 2025	76.75	75.6	75.6	76.75	74.9	184,212
December 09, 2025	75.65	75.35	75.35	76.1	75.3	64,228
December 08, 2025	77.45	75.65	75.65	77.6	75.65	112,347
December 05, 2025	75.95	77.5	77.5	78.05	75.3	189,340
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

Temenos AG (TEMN.SW) SIX