Cembra Money Bank AG (SWX:CMBN)
Switzerland
· Delayed Price · Currency is CHF 96.80
-0.50 (-0.51%)
At close: Dec 5, 2025
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.35 | 97.90 | 97.10 | 97.90 | - | 0.62% | 12,270 |
| 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 |
| Oct 9, 2025 | 91.50 | 93.00 | 91.50 | 92.45 | 92.45 | 0.71% | 49,006 |
| Oct 8, 2025 | 91.65 | 92.00 | 91.20 | 91.80 | 91.80 | 0.22% | 34,639 |
| Oct 7, 2025 | 91.60 | 92.25 | 91.45 | 91.60 | 91.60 | -0.22% | 28,251 |
| Oct 6, 2025 | 91.30 | 92.35 | 91.00 | 91.80 | 91.80 | 0.82% | 43,948 |
| Oct 3, 2025 | 90.35 | 91.90 | 90.35 | 91.05 | 91.05 | 1.05% | 36,808 |
| Oct 2, 2025 | 90.25 | 90.95 | 90.10 | 90.10 | 90.10 | -0.11% | 72,381 |
| Oct 1, 2025 | 91.45 | 91.45 | 90.20 | 90.20 | 90.20 | -1.37% | 35,805 |
| Sep 30, 2025 | 91.75 | 91.85 | 91.20 | 91.45 | 91.45 | - | 64,007 |
| Sep 29, 2025 | 90.60 | 91.45 | 90.40 | 91.45 | 91.45 | 1.16% | 37,273 |
| Sep 26, 2025 | 90.10 | 90.75 | 90.10 | 90.40 | 90.40 | 0.44% | 27,340 |
| Sep 25, 2025 | 89.60 | 90.45 | 89.40 | 90.00 | 90.00 | 0.17% | 28,456 |
| Sep 24, 2025 | 90.40 | 90.40 | 89.45 | 89.85 | 89.85 | -0.39% | 42,943 |
| Sep 23, 2025 | 89.95 | 90.80 | 89.80 | 90.20 | 90.20 | 0.61% | 48,881 |
| Sep 22, 2025 | 90.30 | 90.40 | 89.40 | 89.65 | 89.65 | -0.44% | 52,893 |
| Sep 19, 2025 | 89.30 | 90.50 | 88.75 | 90.05 | 90.05 | 0.90% | 174,766 |
| Sep 18, 2025 | 89.70 | 89.95 | 88.90 | 89.25 | 89.25 | -0.39% | 53,106 |
| Sep 17, 2025 | 90.00 | 90.45 | 89.60 | 89.60 | 89.60 | -0.50% | 34,815 |
| Sep 16, 2025 | 91.20 | 91.20 | 89.70 | 90.05 | 90.05 | -1.04% | 58,394 |
| Sep 15, 2025 | 91.50 | 92.15 | 91.00 | 91.00 | 91.00 | -0.27% | 28,923 |
| Sep 12, 2025 | 91.50 | 91.90 | 91.10 | 91.25 | 91.25 | 0.05% | 42,651 |
| Sep 11, 2025 | 91.55 | 92.30 | 90.85 | 91.20 | 91.20 | - | 39,796 |
| Sep 10, 2025 | 91.90 | 92.60 | 91.20 | 91.20 | 91.20 | -0.71% | 53,903 |
| Sep 9, 2025 | 91.85 | 91.95 | 91.40 | 91.85 | 91.85 | 0.60% | 32,484 |
| Sep 8, 2025 | 90.90 | 91.85 | 90.90 | 91.30 | 91.30 | 0.38% | 28,523 |
| Sep 5, 2025 | 91.65 | 92.15 | 90.95 | 90.95 | 90.95 | -0.93% | 40,950 |
| Sep 4, 2025 | 90.80 | 92.25 | 90.80 | 91.80 | 91.80 | 1.32% | 50,330 |
| Sep 3, 2025 | 90.45 | 90.95 | 90.20 | 90.60 | 90.60 | 0.22% | 47,333 |
| Sep 2, 2025 | 90.90 | 91.50 | 90.10 | 90.40 | 90.40 | -1.04% | 58,805 |
| Sep 1, 2025 | 90.75 | 91.75 | 90.65 | 91.35 | 91.35 | 0.66% | 56,119 |
| Aug 29, 2025 | 91.45 | 91.65 | 90.55 | 90.75 | 90.75 | -0.49% | 83,672 |
| Aug 28, 2025 | 91.45 | 92.00 | 90.75 | 91.20 | 91.20 | -0.05% | 48,351 |
| Aug 27, 2025 | 92.50 | 92.70 | 91.00 | 91.25 | 91.25 | -1.35% | 58,435 |
| Aug 26, 2025 | 92.85 | 93.00 | 92.35 | 92.50 | 92.50 | -0.27% | 50,458 |
| Aug 25, 2025 | 92.85 | 93.35 | 92.55 | 92.75 | 92.75 | 0.05% | 58,023 |
| Aug 22, 2025 | 92.80 | 93.50 | 92.50 | 92.70 | 92.70 | -0.27% | 31,149 |
| Aug 21, 2025 | 91.80 | 93.45 | 91.65 | 92.95 | 92.95 | 1.03% | 87,989 |
| Aug 20, 2025 | 90.50 | 92.00 | 90.25 | 92.00 | 92.00 | 1.88% | 53,129 |
| Aug 19, 2025 | 90.55 | 90.95 | 89.95 | 90.30 | 90.30 | -0.55% | 75,604 |
| Aug 18, 2025 | 91.05 | 91.90 | 90.65 | 90.80 | 90.80 | -0.44% | 57,491 |
| Aug 15, 2025 | 92.05 | 92.25 | 91.00 | 91.20 | 91.20 | -0.71% | 41,181 |
| Aug 14, 2025 | 92.20 | 92.85 | 91.85 | 91.85 | 91.85 | -0.16% | 60,114 |
| Aug 13, 2025 | 92.00 | 92.85 | 91.75 | 92.00 | 92.00 | -0.05% | 34,542 |
| Aug 12, 2025 | 92.80 | 93.20 | 92.05 | 92.05 | 92.05 | -0.81% | 51,390 |
| Aug 11, 2025 | 92.20 | 93.30 | 91.85 | 92.80 | 92.80 | 1.14% | 76,830 |
| Aug 8, 2025 | 92.05 | 92.40 | 91.50 | 91.75 | 91.75 | -0.43% | 36,281 |
| Aug 7, 2025 | 91.50 | 92.50 | 91.50 | 92.15 | 92.15 | 1.15% | 72,223 |
| Aug 6, 2025 | 91.35 | 91.70 | 90.75 | 91.10 | 91.10 | -0.16% | 50,871 |
| Aug 5, 2025 | 91.45 | 91.90 | 90.95 | 91.25 | 91.25 | 0.16% | 62,583 |
| Aug 4, 2025 | 89.85 | 92.00 | 89.00 | 91.10 | 91.10 | -0.27% | 79,634 |
| Jul 31, 2025 | 90.75 | 92.55 | 90.65 | 91.35 | 91.35 | 0.83% | 162,102 |
| Jul 30, 2025 | 88.90 | 90.85 | 88.80 | 90.60 | 90.60 | 1.80% | 150,679 |
| Jul 29, 2025 | 88.65 | 90.30 | 88.30 | 89.00 | 89.00 | 0.06% | 158,126 |
| Jul 28, 2025 | 90.10 | 90.25 | 88.55 | 88.95 | 88.95 | -1.71% | 105,473 |
| Jul 25, 2025 | 93.05 | 93.05 | 90.50 | 90.50 | 90.50 | -1.58% | 127,715 |
| Jul 24, 2025 | 96.05 | 98.60 | 89.55 | 91.95 | 91.95 | -10.03% | 473,997 |
| Jul 23, 2025 | 103.20 | 103.30 | 101.80 | 102.20 | 102.20 | -0.97% | 46,358 |
| Jul 22, 2025 | 103.90 | 104.30 | 102.80 | 103.20 | 103.20 | -0.96% | 36,215 |
| Jul 21, 2025 | 104.30 | 104.70 | 103.70 | 104.20 | 104.20 | -0.10% | 24,076 |
| Jul 18, 2025 | 104.40 | 104.40 | 103.90 | 104.30 | 104.30 | 0.19% | 31,133 |