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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Temenos AG (TEMN.SW) SIX