Cembra Money Bank AG (SWX:CMBN)
Switzerland
· Delayed Price · Currency is CHF 96.55
-4.85 (-4.78%)
Apr 28, 2026, 5:30 PM CET
Cembra Money Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.00 | 98.05 | 96.20 | 96.55 | 96.55 | -4.78% | 181,933 |
| Apr 27, 2026 | 101.60 | 102.00 | 99.75 | 101.40 | 95.80 | -0.20% | 119,647 |
| Apr 24, 2026 | 102.40 | 103.20 | 101.60 | 101.60 | 95.99 | -0.97% | 54,524 |
| Apr 23, 2026 | 103.50 | 104.00 | 102.60 | 102.60 | 96.93 | -1.06% | 49,952 |
| Apr 22, 2026 | 104.80 | 104.80 | 103.70 | 103.70 | 97.97 | -0.77% | 46,065 |
| Apr 21, 2026 | 104.50 | 105.50 | 104.00 | 104.50 | 98.73 | - | 74,917 |
| Apr 20, 2026 | 104.60 | 104.70 | 103.20 | 104.50 | 98.73 | -0.10% | 46,874 |
| Apr 17, 2026 | 103.20 | 104.60 | 103.20 | 104.60 | 98.82 | 1.65% | 148,683 |
| Apr 16, 2026 | 103.00 | 103.10 | 101.80 | 102.90 | 97.22 | - | 62,894 |
| Apr 15, 2026 | 102.20 | 102.90 | 102.10 | 102.90 | 97.22 | 0.49% | 50,135 |
| Apr 14, 2026 | 102.40 | 102.60 | 102.00 | 102.40 | 96.74 | 0.69% | 49,902 |
| Apr 13, 2026 | 101.40 | 102.20 | 101.10 | 101.70 | 96.08 | 0.20% | 59,558 |
| Apr 10, 2026 | 100.50 | 102.30 | 100.50 | 101.50 | 95.89 | 1.20% | 64,681 |
| Apr 9, 2026 | 100.00 | 101.10 | 99.65 | 100.30 | 94.76 | 0.55% | 82,833 |
| Apr 8, 2026 | 101.90 | 101.90 | 99.55 | 99.75 | 94.24 | -0.35% | 76,499 |
| Apr 7, 2026 | 101.00 | 101.60 | 100.10 | 100.10 | 94.57 | -0.50% | 96,994 |
| Apr 2, 2026 | 100.20 | 100.70 | 99.25 | 100.60 | 95.04 | 0.20% | 46,798 |
| Apr 1, 2026 | 99.95 | 100.70 | 99.55 | 100.40 | 94.86 | 1.88% | 61,680 |
| Mar 31, 2026 | 98.45 | 99.05 | 97.90 | 98.55 | 93.11 | 1.08% | 68,612 |
| Mar 30, 2026 | 97.00 | 97.50 | 95.50 | 97.50 | 92.12 | 0.31% | 58,266 |
| Mar 27, 2026 | 97.65 | 97.85 | 96.70 | 97.20 | 91.83 | -0.10% | 37,284 |
| Mar 26, 2026 | 96.50 | 97.65 | 96.30 | 97.30 | 91.93 | 0.83% | 44,710 |
| Mar 25, 2026 | 95.85 | 97.35 | 95.75 | 96.50 | 91.17 | 1.31% | 60,900 |
| Mar 24, 2026 | 95.70 | 96.15 | 94.55 | 95.25 | 89.99 | - | 41,084 |
| Mar 23, 2026 | 93.90 | 96.20 | 92.65 | 95.25 | 89.99 | 0.53% | 77,180 |
| Mar 20, 2026 | 96.10 | 96.90 | 94.75 | 94.75 | 89.52 | -0.89% | 137,890 |
| Mar 19, 2026 | 96.50 | 97.55 | 95.60 | 95.60 | 90.32 | -1.75% | 67,091 |
| Mar 18, 2026 | 96.85 | 97.95 | 95.85 | 97.30 | 91.93 | 1.67% | 62,402 |
| Mar 17, 2026 | 97.15 | 97.45 | 94.75 | 95.70 | 90.41 | -1.49% | 113,762 |
| Mar 16, 2026 | 97.95 | 98.00 | 95.70 | 97.15 | 91.78 | -0.41% | 56,511 |
| Mar 13, 2026 | 96.85 | 98.40 | 96.20 | 97.55 | 92.16 | 0.41% | 58,392 |
| Mar 12, 2026 | 97.00 | 97.70 | 96.50 | 97.15 | 91.78 | - | 51,751 |
| Mar 11, 2026 | 98.05 | 98.10 | 96.25 | 97.15 | 91.78 | -1.07% | 71,019 |
| Mar 10, 2026 | 99.70 | 100.30 | 98.20 | 98.20 | 92.78 | 0.20% | 79,425 |
| Mar 9, 2026 | 96.10 | 98.00 | 95.35 | 98.00 | 92.59 | 0.67% | 59,661 |
| Mar 6, 2026 | 98.95 | 99.00 | 96.50 | 97.35 | 91.97 | -1.32% | 65,301 |
| Mar 5, 2026 | 99.90 | 100.10 | 98.65 | 98.65 | 93.20 | -1.10% | 101,883 |
| Mar 4, 2026 | 97.70 | 100.70 | 97.60 | 99.75 | 94.24 | 2.68% | 169,118 |
| Mar 3, 2026 | 99.45 | 99.45 | 96.10 | 97.15 | 91.78 | -2.85% | 114,209 |
| Mar 2, 2026 | 97.50 | 100.40 | 97.15 | 100.00 | 94.48 | 0.40% | 62,381 |
| Feb 27, 2026 | 99.85 | 100.30 | 98.65 | 99.60 | 94.10 | -0.25% | 113,371 |
| Feb 26, 2026 | 98.30 | 100.00 | 98.00 | 99.85 | 94.34 | 1.58% | 58,119 |
| Feb 25, 2026 | 97.05 | 98.55 | 97.05 | 98.30 | 92.87 | 1.13% | 55,990 |
| Feb 24, 2026 | 96.40 | 98.00 | 96.00 | 97.20 | 91.83 | 0.83% | 67,757 |
| Feb 23, 2026 | 96.90 | 97.85 | 96.05 | 96.40 | 91.08 | -0.05% | 67,983 |
| Feb 20, 2026 | 94.00 | 96.90 | 93.90 | 96.45 | 91.12 | 3.77% | 93,810 |
| Feb 19, 2026 | 99.00 | 99.00 | 92.05 | 92.95 | 87.82 | -6.30% | 377,679 |
| Feb 18, 2026 | 99.10 | 99.80 | 98.60 | 99.20 | 93.72 | 0.05% | 85,401 |
| Feb 17, 2026 | 98.25 | 99.15 | 97.30 | 99.15 | 93.67 | 1.64% | 65,669 |
| Feb 16, 2026 | 97.60 | 98.30 | 97.45 | 97.55 | 92.16 | 0.10% | 51,291 |
| Feb 13, 2026 | 98.60 | 98.75 | 97.00 | 97.45 | 92.07 | -0.51% | 86,064 |
| Feb 12, 2026 | 98.50 | 99.30 | 97.65 | 97.95 | 92.54 | -0.51% | 99,444 |
| Feb 11, 2026 | 99.65 | 100.20 | 98.05 | 98.45 | 93.01 | -1.50% | 44,753 |
| Feb 10, 2026 | 100.40 | 100.80 | 99.55 | 99.95 | 94.43 | -0.35% | 43,653 |
| Feb 9, 2026 | 99.15 | 100.30 | 98.95 | 100.30 | 94.76 | 1.01% | 45,997 |
| Feb 6, 2026 | 99.30 | 100.20 | 99.00 | 99.30 | 93.82 | -0.30% | 48,668 |
| Feb 5, 2026 | 99.95 | 100.50 | 99.05 | 99.60 | 94.10 | 0.86% | 51,218 |
| Feb 4, 2026 | 99.60 | 99.85 | 98.20 | 98.75 | 93.30 | -0.50% | 94,381 |
| Feb 3, 2026 | 101.40 | 101.60 | 98.20 | 99.25 | 93.77 | -1.24% | 51,034 |
| Feb 2, 2026 | 98.90 | 100.70 | 98.45 | 100.50 | 94.95 | 1.77% | 43,719 |
| Jan 30, 2026 | 98.70 | 99.20 | 98.30 | 98.75 | 93.30 | 0.41% | 67,822 |
| Jan 29, 2026 | 99.70 | 99.70 | 98.35 | 98.35 | 92.92 | -1.21% | 55,368 |
| Jan 28, 2026 | 100.00 | 100.10 | 98.50 | 99.55 | 94.05 | -0.30% | 38,934 |
| Jan 27, 2026 | 99.95 | 100.30 | 99.30 | 99.85 | 94.34 | 0.60% | 56,880 |
| Jan 26, 2026 | 100.20 | 100.20 | 99.10 | 99.25 | 93.77 | 0.10% | 40,805 |
| Jan 23, 2026 | 100.50 | 100.80 | 98.55 | 99.15 | 93.67 | -1.54% | 45,617 |
| Jan 22, 2026 | 100.10 | 101.70 | 100.00 | 100.70 | 95.14 | 1.00% | 69,418 |
| Jan 21, 2026 | 99.20 | 100.00 | 98.70 | 99.70 | 94.19 | -0.20% | 67,162 |
| Jan 20, 2026 | 99.80 | 100.10 | 99.05 | 99.90 | 94.38 | -0.10% | 58,277 |
| Jan 19, 2026 | 99.60 | 100.30 | 99.05 | 100.00 | 94.48 | -0.79% | 60,255 |
| Jan 16, 2026 | 100.00 | 100.80 | 99.20 | 100.80 | 95.23 | 0.85% | 67,143 |
| Jan 15, 2026 | 100.60 | 100.70 | 99.15 | 99.95 | 94.43 | -0.74% | 75,780 |
| Jan 14, 2026 | 96.05 | 101.30 | 95.95 | 100.70 | 95.14 | 4.84% | 107,480 |
| Jan 13, 2026 | 97.65 | 97.70 | 95.55 | 96.05 | 90.75 | -1.64% | 44,348 |
| Jan 12, 2026 | 97.15 | 97.80 | 97.00 | 97.65 | 92.26 | 0.41% | 51,705 |
| Jan 9, 2026 | 98.75 | 98.90 | 97.05 | 97.25 | 91.88 | -1.27% | 40,327 |
| Jan 8, 2026 | 97.60 | 98.55 | 96.65 | 98.50 | 93.06 | 1.76% | 76,411 |
| Jan 7, 2026 | 101.70 | 101.70 | 96.30 | 96.80 | 91.45 | -4.54% | 86,319 |
| Jan 6, 2026 | 102.00 | 102.10 | 101.00 | 101.40 | 95.80 | -0.49% | 62,902 |
| Jan 5, 2026 | 99.60 | 101.90 | 99.40 | 101.90 | 96.27 | 2.57% | 82,810 |
| Dec 30, 2025 | 98.70 | 99.50 | 98.50 | 99.35 | 93.86 | 0.66% | 28,861 |
| Dec 29, 2025 | 98.60 | 99.35 | 98.40 | 98.70 | 93.25 | -0.15% | 38,570 |
| Dec 23, 2025 | 98.95 | 99.35 | 98.40 | 98.85 | 93.39 | 0.10% | 46,624 |
| Dec 22, 2025 | 97.95 | 99.00 | 97.40 | 98.75 | 93.30 | 0.51% | 51,646 |
| Dec 19, 2025 | 99.80 | 99.80 | 98.25 | 98.25 | 92.82 | -1.50% | 228,810 |
| Dec 18, 2025 | 97.85 | 99.75 | 97.70 | 99.75 | 94.24 | 2.05% | 71,980 |
| Dec 17, 2025 | 96.60 | 98.30 | 96.25 | 97.75 | 92.35 | 1.30% | 75,470 |
| Dec 16, 2025 | 95.20 | 96.55 | 95.20 | 96.50 | 91.17 | 1.74% | 105,692 |
| Dec 15, 2025 | 94.50 | 95.50 | 94.50 | 94.85 | 89.61 | 0.69% | 102,147 |
| Dec 12, 2025 | 94.55 | 95.50 | 94.20 | 94.20 | 89.00 | 0.11% | 94,316 |
| Dec 11, 2025 | 93.85 | 94.45 | 93.65 | 94.10 | 88.90 | 0.32% | 46,116 |
| Dec 10, 2025 | 95.10 | 95.10 | 91.00 | 93.80 | 88.62 | -1.57% | 101,859 |
| Dec 9, 2025 | 95.90 | 97.15 | 95.30 | 95.30 | 90.04 | -0.94% | 61,686 |
| Dec 8, 2025 | 97.05 | 97.65 | 96.05 | 96.20 | 90.89 | -0.62% | 62,289 |
| Dec 5, 2025 | 97.35 | 97.90 | 96.80 | 96.80 | 91.45 | -0.51% | 54,922 |
| Dec 4, 2025 | 97.30 | 97.80 | 97.05 | 97.30 | 91.93 | 0.05% | 56,180 |
| Dec 3, 2025 | 97.30 | 97.30 | 95.80 | 97.25 | 91.88 | -0.21% | 117,644 |
| Dec 2, 2025 | 96.00 | 97.45 | 95.55 | 97.45 | 92.07 | 1.99% | 138,043 |
| Dec 1, 2025 | 94.65 | 95.55 | 94.10 | 95.55 | 90.27 | 0.63% | 100,185 |
| Nov 28, 2025 | 93.60 | 94.95 | 93.30 | 94.95 | 89.71 | 1.39% | 124,462 |