Cembra Money Bank AG (SWX:CMBN)
Switzerland
· Delayed Price · Currency is CHF 97.35
-1.30 (-1.32%)
At close: Mar 6, 2026
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.95 | 99.00 | 96.50 | 97.35 | 97.35 | -1.32% | 65,301 |
| Mar 5, 2026 | 99.90 | 100.10 | 98.65 | 98.65 | 98.65 | -1.10% | 101,883 |
| Mar 4, 2026 | 97.70 | 100.70 | 97.60 | 99.75 | 99.75 | 2.68% | 169,118 |
| Mar 3, 2026 | 99.45 | 99.45 | 96.10 | 97.15 | 97.15 | -2.85% | 114,209 |
| Mar 2, 2026 | 97.50 | 100.40 | 97.15 | 100.00 | 100.00 | 0.40% | 62,381 |
| Feb 27, 2026 | 99.85 | 100.30 | 98.65 | 99.60 | 99.60 | -0.25% | 113,371 |
| Feb 26, 2026 | 98.30 | 100.00 | 98.00 | 99.85 | 99.85 | 1.58% | 58,119 |
| Feb 25, 2026 | 97.05 | 98.55 | 97.05 | 98.30 | 98.30 | 1.13% | 55,990 |
| Feb 24, 2026 | 96.40 | 98.00 | 96.00 | 97.20 | 97.20 | 0.83% | 67,757 |
| Feb 23, 2026 | 96.90 | 97.85 | 96.05 | 96.40 | 96.40 | -0.05% | 67,983 |
| Feb 20, 2026 | 94.00 | 96.90 | 93.90 | 96.45 | 96.45 | 3.77% | 93,810 |
| Feb 19, 2026 | 99.00 | 99.00 | 92.05 | 92.95 | 92.95 | -6.30% | 377,679 |
| Feb 18, 2026 | 99.10 | 99.80 | 98.60 | 99.20 | 99.20 | 0.05% | 85,401 |
| Feb 17, 2026 | 98.25 | 99.15 | 97.30 | 99.15 | 99.15 | 1.64% | 65,669 |
| Feb 16, 2026 | 97.60 | 98.30 | 97.45 | 97.55 | 97.55 | 0.10% | 51,291 |
| Feb 13, 2026 | 98.60 | 98.75 | 97.00 | 97.45 | 97.45 | -0.51% | 86,064 |
| Feb 12, 2026 | 98.50 | 99.30 | 97.65 | 97.95 | 97.95 | -0.51% | 99,444 |
| Feb 11, 2026 | 99.65 | 100.20 | 98.05 | 98.45 | 98.45 | -1.50% | 44,753 |
| Feb 10, 2026 | 100.40 | 100.80 | 99.55 | 99.95 | 99.95 | -0.35% | 43,653 |
| Feb 9, 2026 | 99.15 | 100.30 | 98.95 | 100.30 | 100.30 | 1.01% | 45,997 |
| Feb 6, 2026 | 99.30 | 100.20 | 99.00 | 99.30 | 99.30 | -0.30% | 48,668 |
| Feb 5, 2026 | 99.95 | 100.50 | 99.05 | 99.60 | 99.60 | 0.86% | 51,218 |
| Feb 4, 2026 | 99.60 | 99.85 | 98.20 | 98.75 | 98.75 | -0.50% | 94,381 |
| Feb 3, 2026 | 101.40 | 101.60 | 98.20 | 99.25 | 99.25 | -1.24% | 51,034 |
| Feb 2, 2026 | 98.90 | 100.70 | 98.45 | 100.50 | 100.50 | 1.77% | 43,719 |
| Jan 30, 2026 | 98.70 | 99.20 | 98.30 | 98.75 | 98.75 | 0.41% | 67,822 |
| Jan 29, 2026 | 99.70 | 99.70 | 98.35 | 98.35 | 98.35 | -1.21% | 55,368 |
| Jan 28, 2026 | 100.00 | 100.10 | 98.50 | 99.55 | 99.55 | -0.30% | 38,934 |
| Jan 27, 2026 | 99.95 | 100.30 | 99.30 | 99.85 | 99.85 | 0.60% | 56,880 |
| Jan 26, 2026 | 100.20 | 100.20 | 99.10 | 99.25 | 99.25 | 0.10% | 40,805 |
| Jan 23, 2026 | 100.50 | 100.80 | 98.55 | 99.15 | 99.15 | -1.54% | 45,617 |
| Jan 22, 2026 | 100.10 | 101.70 | 100.00 | 100.70 | 100.70 | 1.00% | 69,418 |
| Jan 21, 2026 | 99.20 | 100.00 | 98.70 | 99.70 | 99.70 | -0.20% | 67,162 |
| Jan 20, 2026 | 99.80 | 100.10 | 99.05 | 99.90 | 99.90 | -0.10% | 58,277 |
| Jan 19, 2026 | 99.60 | 100.30 | 99.05 | 100.00 | 100.00 | -0.79% | 60,255 |
| Jan 16, 2026 | 100.00 | 100.80 | 99.20 | 100.80 | 100.80 | 0.85% | 67,143 |
| Jan 15, 2026 | 100.60 | 100.70 | 99.15 | 99.95 | 99.95 | -0.74% | 75,780 |
| Jan 14, 2026 | 96.05 | 101.30 | 95.95 | 100.70 | 100.70 | 4.84% | 107,480 |
| Jan 13, 2026 | 97.65 | 97.70 | 95.55 | 96.05 | 96.05 | -1.64% | 44,348 |
| Jan 12, 2026 | 97.15 | 97.80 | 97.00 | 97.65 | 97.65 | 0.41% | 51,705 |
| Jan 9, 2026 | 98.75 | 98.90 | 97.05 | 97.25 | 97.25 | -1.27% | 40,327 |
| Jan 8, 2026 | 97.60 | 98.55 | 96.65 | 98.50 | 98.50 | 1.76% | 76,411 |
| Jan 7, 2026 | 101.70 | 101.70 | 96.30 | 96.80 | 96.80 | -4.54% | 86,319 |
| Jan 6, 2026 | 102.00 | 102.10 | 101.00 | 101.40 | 101.40 | -0.49% | 62,902 |
| Jan 5, 2026 | 99.60 | 101.90 | 99.40 | 101.90 | 101.90 | 2.57% | 82,810 |
| Dec 30, 2025 | 98.70 | 99.50 | 98.50 | 99.35 | 99.35 | 0.66% | 28,861 |
| Dec 29, 2025 | 98.60 | 99.35 | 98.40 | 98.70 | 98.70 | -0.15% | 38,570 |
| Dec 23, 2025 | 98.95 | 99.35 | 98.40 | 98.85 | 98.85 | 0.10% | 46,624 |
| Dec 22, 2025 | 97.95 | 99.00 | 97.40 | 98.75 | 98.75 | 0.51% | 51,646 |
| Dec 19, 2025 | 99.80 | 99.80 | 98.25 | 98.25 | 98.25 | -1.50% | 228,810 |
| Dec 18, 2025 | 97.85 | 99.75 | 97.70 | 99.75 | 99.75 | 2.05% | 71,980 |
| Dec 17, 2025 | 96.60 | 98.30 | 96.25 | 97.75 | 97.75 | 1.30% | 75,470 |
| Dec 16, 2025 | 95.20 | 96.55 | 95.20 | 96.50 | 96.50 | 1.74% | 105,692 |
| Dec 15, 2025 | 94.50 | 95.50 | 94.50 | 94.85 | 94.85 | 0.69% | 102,147 |
| Dec 12, 2025 | 94.55 | 95.50 | 94.20 | 94.20 | 94.20 | 0.11% | 94,316 |
| Dec 11, 2025 | 93.85 | 94.45 | 93.65 | 94.10 | 94.10 | 0.32% | 46,116 |
| Dec 10, 2025 | 95.10 | 95.10 | 91.00 | 93.80 | 93.80 | -1.57% | 101,859 |
| Dec 9, 2025 | 95.90 | 97.15 | 95.30 | 95.30 | 95.30 | -0.94% | 61,686 |
| Dec 8, 2025 | 97.05 | 97.65 | 96.05 | 96.20 | 96.20 | -0.62% | 62,289 |
| Dec 5, 2025 | 97.35 | 97.90 | 96.80 | 96.80 | 96.80 | -0.51% | 54,922 |
| Dec 4, 2025 | 97.30 | 97.80 | 97.05 | 97.30 | 97.30 | 0.05% | 56,180 |
| Dec 3, 2025 | 97.30 | 97.30 | 95.80 | 97.25 | 97.25 | -0.21% | 117,644 |
| Dec 2, 2025 | 96.00 | 97.45 | 95.55 | 97.45 | 97.45 | 1.99% | 138,043 |
| Dec 1, 2025 | 94.65 | 95.55 | 94.10 | 95.55 | 95.55 | 0.63% | 100,185 |
| Nov 28, 2025 | 93.60 | 94.95 | 93.30 | 94.95 | 94.95 | 1.39% | 124,462 |
| Nov 27, 2025 | 93.35 | 93.75 | 92.90 | 93.65 | 93.65 | 0.54% | 36,381 |
| Nov 26, 2025 | 92.25 | 93.45 | 92.10 | 93.15 | 93.15 | 1.20% | 45,681 |
| Nov 25, 2025 | 91.15 | 92.05 | 90.60 | 92.05 | 92.05 | 1.38% | 46,137 |
| Nov 24, 2025 | 91.40 | 91.50 | 90.50 | 90.80 | 90.80 | -0.16% | 132,723 |
| Nov 21, 2025 | 90.90 | 91.65 | 90.35 | 90.95 | 90.95 | 0.83% | 52,284 |
| Nov 20, 2025 | 90.25 | 90.95 | 89.90 | 90.20 | 90.20 | 0.95% | 60,358 |
| Nov 19, 2025 | 89.00 | 89.95 | 88.85 | 89.35 | 89.35 | 0.22% | 39,543 |
| Nov 18, 2025 | 89.90 | 89.90 | 88.45 | 89.15 | 89.15 | -1.22% | 60,144 |
| Nov 17, 2025 | 90.40 | 91.30 | 89.95 | 90.25 | 90.25 | - | 35,628 |
| Nov 14, 2025 | 90.70 | 90.80 | 89.75 | 90.25 | 90.25 | -0.82% | 41,337 |
| Nov 13, 2025 | 91.65 | 92.15 | 91.00 | 91.00 | 91.00 | -0.76% | 36,883 |
| Nov 12, 2025 | 92.80 | 93.25 | 90.55 | 91.70 | 91.70 | -0.97% | 69,140 |
| Nov 11, 2025 | 92.15 | 93.05 | 92.05 | 92.60 | 92.60 | 0.71% | 44,569 |
| Nov 10, 2025 | 90.80 | 91.95 | 90.30 | 91.95 | 91.95 | 1.38% | 36,548 |
| Nov 7, 2025 | 90.20 | 91.10 | 90.10 | 90.70 | 90.70 | 0.17% | 32,692 |
| Nov 6, 2025 | 91.30 | 92.35 | 90.55 | 90.55 | 90.55 | -0.28% | 33,012 |
| Nov 5, 2025 | 92.00 | 92.10 | 90.80 | 90.80 | 90.80 | -1.04% | 42,320 |
| Nov 4, 2025 | 92.00 | 92.00 | 90.80 | 91.75 | 91.75 | -0.33% | 30,179 |
| Nov 3, 2025 | 91.95 | 92.40 | 91.60 | 92.05 | 92.05 | 0.11% | 28,632 |
| Oct 31, 2025 | 91.70 | 92.10 | 91.30 | 91.95 | 91.95 | 0.38% | 45,617 |
| Oct 30, 2025 | 91.00 | 91.65 | 90.50 | 91.60 | 91.60 | 0.71% | 22,700 |
| Oct 29, 2025 | 91.35 | 91.55 | 90.65 | 90.95 | 90.95 | -0.27% | 24,657 |
| Oct 28, 2025 | 91.40 | 91.70 | 90.85 | 91.20 | 91.20 | -0.22% | 33,290 |
| Oct 27, 2025 | 91.80 | 91.85 | 91.00 | 91.40 | 91.40 | -0.38% | 27,615 |
| Oct 24, 2025 | 91.15 | 91.75 | 90.60 | 91.75 | 91.75 | 0.66% | 37,904 |
| Oct 23, 2025 | 90.40 | 91.15 | 90.40 | 91.15 | 91.15 | 0.61% | 25,607 |
| Oct 22, 2025 | 90.85 | 90.85 | 89.95 | 90.60 | 90.60 | 0.55% | 43,144 |
| Oct 21, 2025 | 90.05 | 90.35 | 89.85 | 90.10 | 90.10 | -0.17% | 32,863 |
| Oct 20, 2025 | 90.45 | 90.80 | 89.65 | 90.25 | 90.25 | 0.28% | 31,869 |
| Oct 17, 2025 | 89.50 | 90.05 | 88.55 | 90.00 | 90.00 | 0.11% | 59,917 |
| Oct 16, 2025 | 90.50 | 90.65 | 89.40 | 89.90 | 89.90 | -0.99% | 98,543 |
| Oct 15, 2025 | 91.50 | 91.55 | 90.50 | 90.80 | 90.80 | -0.71% | 54,419 |
| Oct 14, 2025 | 91.90 | 92.25 | 91.15 | 91.45 | 91.45 | -0.60% | 58,416 |
| Oct 13, 2025 | 92.75 | 93.40 | 91.90 | 92.00 | 92.00 | -0.86% | 64,000 |
| Oct 10, 2025 | 92.60 | 93.55 | 92.55 | 92.80 | 92.80 | 0.38% | 40,833 |