Temenos AG (SWX:TEMN)
Switzerland
· Delayed Price · Currency is CHF 77.50
+1.80 (2.38%)
At close: Dec 5, 2025
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.95 | 78.05 | 75.30 | 77.50 | 77.50 | 2.38% | 189,331 |
| Dec 4, 2025 | 75.10 | 76.45 | 75.10 | 75.70 | 75.70 | 1.34% | 200,805 |
| Dec 3, 2025 | 72.65 | 76.30 | 72.60 | 74.70 | 74.70 | 2.61% | 171,689 |
| Dec 2, 2025 | 72.95 | 72.95 | 72.10 | 72.80 | 72.80 | -0.41% | 81,067 |
| Dec 1, 2025 | 72.85 | 73.40 | 72.10 | 73.10 | 73.10 | 0.34% | 136,353 |
| Nov 28, 2025 | 72.40 | 72.85 | 72.05 | 72.85 | 72.85 | 0.62% | 102,063 |
| Nov 27, 2025 | 72.10 | 72.60 | 71.75 | 72.40 | 72.40 | 0.42% | 75,296 |
| Nov 26, 2025 | 70.30 | 72.10 | 69.75 | 72.10 | 72.10 | 2.56% | 202,193 |
| Nov 25, 2025 | 70.85 | 71.05 | 69.70 | 70.30 | 70.30 | -1.33% | 92,750 |
| Nov 24, 2025 | 70.85 | 71.35 | 70.75 | 71.25 | 71.25 | 1.21% | 171,129 |
| Nov 21, 2025 | 70.20 | 71.45 | 70.00 | 70.40 | 70.40 | -0.91% | 96,446 |
| Nov 20, 2025 | 71.90 | 72.55 | 71.05 | 71.05 | 71.05 | 0.35% | 107,699 |
| Nov 19, 2025 | 71.10 | 71.90 | 70.80 | 70.80 | 70.80 | - | 114,602 |
| Nov 18, 2025 | 71.10 | 71.75 | 70.65 | 70.80 | 70.80 | -2.01% | 175,743 |
| Nov 17, 2025 | 73.65 | 73.75 | 72.25 | 72.25 | 72.25 | -1.90% | 162,570 |
| Nov 14, 2025 | 74.50 | 75.05 | 72.90 | 73.65 | 73.65 | -2.51% | 164,563 |
| Nov 13, 2025 | 75.20 | 76.25 | 74.95 | 75.55 | 75.55 | 0.60% | 188,122 |
| Nov 12, 2025 | 75.10 | 75.60 | 74.00 | 75.10 | 75.10 | - | 207,792 |
| Nov 11, 2025 | 74.05 | 75.50 | 74.05 | 75.10 | 75.10 | 1.21% | 117,843 |
| Nov 10, 2025 | 73.15 | 74.35 | 72.95 | 74.20 | 74.20 | 2.27% | 133,422 |
| Nov 7, 2025 | 72.45 | 72.60 | 71.80 | 72.55 | 72.55 | 0.48% | 177,135 |
| Nov 6, 2025 | 74.60 | 74.70 | 72.20 | 72.20 | 72.20 | -3.93% | 188,334 |
| Nov 5, 2025 | 75.00 | 75.50 | 74.80 | 75.15 | 75.15 | -0.99% | 186,549 |
| Nov 4, 2025 | 75.35 | 75.95 | 74.55 | 75.90 | 75.90 | 0.20% | 174,153 |
| Nov 3, 2025 | 75.85 | 77.00 | 75.35 | 75.75 | 75.75 | -0.13% | 171,652 |
| Oct 31, 2025 | 75.95 | 76.50 | 75.25 | 75.85 | 75.85 | -0.20% | 307,924 |
| Oct 30, 2025 | 74.45 | 76.55 | 73.80 | 76.00 | 76.00 | 2.08% | 372,765 |
| Oct 29, 2025 | 69.90 | 74.45 | 68.80 | 74.45 | 74.45 | 19.69% | 847,129 |
| Oct 28, 2025 | 63.65 | 64.05 | 62.15 | 62.20 | 62.20 | -2.12% | 146,157 |
| Oct 27, 2025 | 63.35 | 63.90 | 62.95 | 63.55 | 63.55 | 0.16% | 113,059 |
| Oct 24, 2025 | 62.80 | 63.55 | 62.80 | 63.45 | 63.45 | 0.87% | 146,673 |
| Oct 23, 2025 | 63.80 | 64.30 | 62.80 | 62.90 | 62.90 | -1.41% | 109,264 |
| Oct 22, 2025 | 63.45 | 63.85 | 62.65 | 63.80 | 63.80 | 0.95% | 132,699 |
| Oct 21, 2025 | 62.45 | 63.20 | 61.85 | 63.20 | 63.20 | 1.20% | 168,391 |
| Oct 20, 2025 | 62.05 | 62.45 | 61.70 | 62.45 | 62.45 | 1.46% | 81,049 |
| Oct 17, 2025 | 62.85 | 63.15 | 60.50 | 61.55 | 61.55 | -3.75% | 228,886 |
| Oct 16, 2025 | 64.05 | 64.05 | 62.85 | 63.95 | 63.95 | 0.16% | 162,711 |
| Oct 15, 2025 | 64.30 | 64.50 | 63.30 | 63.85 | 63.85 | 0.31% | 91,817 |
| Oct 14, 2025 | 64.70 | 64.70 | 62.90 | 63.65 | 63.65 | -2.38% | 126,978 |
| Oct 13, 2025 | 65.10 | 65.60 | 64.40 | 65.20 | 65.20 | 0.23% | 107,451 |
| Oct 10, 2025 | 65.75 | 66.25 | 65.00 | 65.05 | 65.05 | -1.14% | 106,710 |
| Oct 9, 2025 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -1.42% | 138,684 |
| Oct 8, 2025 | 66.00 | 66.80 | 65.95 | 66.75 | 66.75 | 1.29% | 130,687 |
| Oct 7, 2025 | 65.00 | 66.70 | 64.80 | 65.90 | 65.90 | 1.54% | 116,371 |
| Oct 6, 2025 | 65.20 | 65.20 | 64.15 | 64.90 | 64.90 | -0.46% | 168,097 |
| Oct 3, 2025 | 64.75 | 65.25 | 64.45 | 65.20 | 65.20 | 0.93% | 149,395 |
| Oct 2, 2025 | 64.00 | 64.60 | 63.70 | 64.60 | 64.60 | 1.65% | 208,623 |
| Oct 1, 2025 | 63.70 | 63.95 | 62.90 | 63.55 | 63.55 | -1.01% | 230,471 |
| Sep 30, 2025 | 64.05 | 64.40 | 63.55 | 64.20 | 64.20 | 0.23% | 120,093 |
| Sep 29, 2025 | 63.80 | 64.05 | 63.30 | 64.05 | 64.05 | 0.79% | 111,014 |
| Sep 26, 2025 | 64.70 | 64.75 | 63.40 | 63.55 | 63.55 | -1.78% | 159,495 |
| Sep 25, 2025 | 64.90 | 65.15 | 64.25 | 64.70 | 64.70 | -0.23% | 100,571 |
| Sep 24, 2025 | 64.80 | 64.95 | 64.20 | 64.85 | 64.85 | 0.08% | 98,568 |
| Sep 23, 2025 | 64.80 | 64.95 | 64.20 | 64.80 | 64.80 | 0.62% | 145,432 |
| Sep 22, 2025 | 65.00 | 65.15 | 63.95 | 64.40 | 64.40 | -1.08% | 168,966 |
| Sep 19, 2025 | 65.70 | 65.70 | 64.60 | 65.10 | 65.10 | -0.84% | 657,813 |
| Sep 18, 2025 | 64.30 | 66.00 | 64.20 | 65.65 | 65.65 | 2.42% | 177,705 |
| Sep 17, 2025 | 63.75 | 64.30 | 63.60 | 64.10 | 64.10 | 1.18% | 182,365 |
| Sep 16, 2025 | 63.05 | 63.65 | 62.65 | 63.35 | 63.35 | 0.48% | 183,315 |
| Sep 15, 2025 | 63.80 | 63.80 | 63.05 | 63.05 | 63.05 | -0.39% | 206,545 |
| Sep 12, 2025 | 62.80 | 63.55 | 62.45 | 63.30 | 63.30 | 0.96% | 243,753 |
| Sep 11, 2025 | 62.45 | 63.95 | 62.45 | 62.70 | 62.70 | 0.97% | 292,156 |
| Sep 10, 2025 | 63.35 | 63.40 | 62.00 | 62.10 | 62.10 | -1.04% | 251,237 |
| Sep 9, 2025 | 61.40 | 63.40 | 61.20 | 62.75 | 62.75 | 2.12% | 277,585 |
| Sep 8, 2025 | 59.50 | 61.45 | 59.50 | 61.45 | 61.45 | 3.36% | 412,466 |
| Sep 5, 2025 | 62.50 | 63.65 | 59.45 | 59.45 | 59.45 | -15.91% | 1,353,011 |
| Sep 4, 2025 | 70.40 | 71.60 | 70.20 | 70.70 | 70.70 | 0.43% | 164,351 |
| Sep 3, 2025 | 70.85 | 71.15 | 69.95 | 70.40 | 70.40 | -0.28% | 164,817 |
| Sep 2, 2025 | 70.95 | 71.25 | 70.10 | 70.60 | 70.60 | -1.05% | 162,798 |
| Sep 1, 2025 | 70.90 | 71.50 | 70.40 | 71.35 | 71.35 | 0.35% | 155,230 |
| Aug 29, 2025 | 71.00 | 71.55 | 70.75 | 71.10 | 71.10 | -0.14% | 197,589 |
| Aug 28, 2025 | 70.90 | 71.55 | 70.90 | 71.20 | 71.20 | 0.42% | 137,697 |
| Aug 27, 2025 | 69.45 | 71.40 | 69.45 | 70.90 | 70.90 | 1.72% | 201,410 |
| Aug 26, 2025 | 69.80 | 70.75 | 69.50 | 69.70 | 69.70 | -0.78% | 3,698,657 |
| Aug 25, 2025 | 71.75 | 71.75 | 69.85 | 70.25 | 70.25 | -2.02% | 267,822 |
| Aug 22, 2025 | 72.10 | 72.45 | 71.50 | 71.70 | 71.70 | -1.04% | 258,188 |
| Aug 21, 2025 | 72.80 | 73.25 | 71.80 | 72.45 | 72.45 | -0.48% | 218,191 |
| Aug 20, 2025 | 72.05 | 73.40 | 72.05 | 72.80 | 72.80 | -0.41% | 185,496 |
| Aug 19, 2025 | 72.05 | 73.75 | 71.70 | 73.10 | 73.10 | 1.74% | 249,928 |
| Aug 18, 2025 | 72.35 | 72.85 | 71.55 | 71.85 | 71.85 | -0.69% | 182,137 |
| Aug 15, 2025 | 72.30 | 72.50 | 71.50 | 72.35 | 72.35 | 0.28% | 236,600 |
| Aug 14, 2025 | 72.00 | 72.80 | 71.75 | 72.15 | 72.15 | 0.42% | 169,856 |
| Aug 13, 2025 | 71.65 | 71.85 | 70.65 | 71.85 | 71.85 | 0.91% | 201,011 |
| Aug 12, 2025 | 72.30 | 72.75 | 70.35 | 71.20 | 71.20 | -2.80% | 260,113 |
| Aug 11, 2025 | 73.20 | 73.40 | 72.60 | 73.25 | 73.25 | 0.27% | 146,651 |
| Aug 8, 2025 | 73.70 | 74.10 | 72.05 | 73.05 | 73.05 | -1.35% | 255,767 |
| Aug 7, 2025 | 72.80 | 74.30 | 72.75 | 74.05 | 74.05 | 2.07% | 203,488 |
| Aug 6, 2025 | 73.00 | 73.60 | 72.50 | 72.55 | 72.55 | -0.62% | 166,640 |
| Aug 5, 2025 | 72.75 | 73.70 | 72.50 | 73.00 | 73.00 | 1.39% | 225,086 |
| Aug 4, 2025 | 71.70 | 73.30 | 71.50 | 72.00 | 72.00 | -1.57% | 309,427 |
| Jul 31, 2025 | 73.65 | 74.65 | 73.10 | 73.15 | 73.15 | -0.27% | 210,151 |
| Jul 30, 2025 | 74.00 | 74.60 | 72.90 | 73.35 | 73.35 | -0.54% | 251,586 |
| Jul 29, 2025 | 72.15 | 74.05 | 71.85 | 73.75 | 73.75 | 2.29% | 326,981 |
| Jul 28, 2025 | 72.10 | 72.80 | 71.70 | 72.10 | 72.10 | 0.70% | 250,735 |
| Jul 25, 2025 | 72.45 | 73.00 | 70.55 | 71.60 | 71.60 | -1.85% | 223,796 |
| Jul 24, 2025 | 73.25 | 73.95 | 71.70 | 72.95 | 72.95 | -0.14% | 236,950 |
| Jul 23, 2025 | 72.65 | 73.75 | 68.00 | 73.05 | 73.05 | 23.81% | 1,242,329 |
| Jul 22, 2025 | 58.95 | 59.85 | 58.75 | 59.00 | 59.00 | -0.34% | 264,379 |
| Jul 21, 2025 | 59.25 | 59.50 | 58.50 | 59.20 | 59.20 | -0.17% | 188,442 |
| Jul 18, 2025 | 59.00 | 59.90 | 58.90 | 59.30 | 59.30 | 0.51% | 165,252 |