Temenos AG (SWX:TEMN)
Switzerland
· Delayed Price · Currency is CHF 75.70
+2.30 (3.13%)
Mar 9, 2026, 5:31 PM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.35 | 74.50 | 73.05 | 74.15 | - | 1.02% | 50,676 |
| Mar 6, 2026 | 72.95 | 73.70 | 72.30 | 73.40 | 73.40 | 1.59% | 221,362 |
| Mar 5, 2026 | 72.90 | 73.75 | 72.25 | 72.25 | 72.25 | -0.48% | 205,746 |
| Mar 4, 2026 | 73.40 | 73.90 | 71.90 | 72.60 | 72.60 | 1.75% | 304,669 |
| Mar 3, 2026 | 68.80 | 71.65 | 68.80 | 71.35 | 71.35 | 1.86% | 256,967 |
| Mar 2, 2026 | 69.20 | 71.80 | 68.75 | 70.05 | 70.05 | -2.03% | 425,785 |
| Feb 27, 2026 | 71.60 | 71.75 | 69.70 | 71.50 | 71.50 | 1.06% | 217,557 |
| Feb 26, 2026 | 71.40 | 71.60 | 68.80 | 70.75 | 70.75 | -2.82% | 428,580 |
| Feb 25, 2026 | 64.20 | 72.80 | 64.20 | 72.80 | 72.80 | 13.40% | 617,616 |
| Feb 24, 2026 | 63.00 | 64.70 | 62.25 | 64.20 | 64.20 | 0.94% | 318,529 |
| Feb 23, 2026 | 64.95 | 65.25 | 63.45 | 63.60 | 63.60 | -2.83% | 205,822 |
| Feb 20, 2026 | 65.65 | 65.80 | 64.95 | 65.45 | 65.45 | 2.51% | 302,378 |
| Feb 19, 2026 | 63.95 | 64.05 | 63.00 | 63.85 | 63.85 | -0.16% | 219,684 |
| Feb 18, 2026 | 62.80 | 64.50 | 62.60 | 63.95 | 63.95 | 1.43% | 177,995 |
| Feb 17, 2026 | 62.90 | 63.60 | 62.65 | 63.05 | 63.05 | 0.56% | 151,839 |
| Feb 16, 2026 | 65.10 | 65.15 | 62.70 | 62.70 | 62.70 | -2.34% | 153,244 |
| Feb 13, 2026 | 64.95 | 65.05 | 64.05 | 64.20 | 64.20 | -0.16% | 199,247 |
| Feb 12, 2026 | 66.30 | 66.85 | 64.30 | 64.30 | 64.30 | -3.02% | 295,678 |
| Feb 11, 2026 | 68.65 | 68.65 | 66.30 | 66.30 | 66.30 | -3.77% | 523,117 |
| Feb 10, 2026 | 67.10 | 69.15 | 67.00 | 68.90 | 68.90 | 2.53% | 370,279 |
| Feb 9, 2026 | 66.45 | 67.40 | 65.80 | 67.20 | 67.20 | 1.82% | 186,887 |
| Feb 6, 2026 | 65.75 | 67.10 | 64.40 | 66.00 | 66.00 | -0.98% | 313,172 |
| Feb 5, 2026 | 64.55 | 67.10 | 64.55 | 66.65 | 66.65 | 3.74% | 295,327 |
| Feb 4, 2026 | 64.05 | 64.55 | 62.15 | 64.25 | 64.25 | -0.08% | 388,213 |
| Feb 3, 2026 | 69.80 | 69.80 | 64.20 | 64.30 | 64.30 | -7.08% | 424,282 |
| Feb 2, 2026 | 67.80 | 69.35 | 67.60 | 69.20 | 69.20 | 1.24% | 112,593 |
| Jan 30, 2026 | 68.50 | 69.20 | 67.80 | 68.35 | 68.35 | -0.22% | 181,755 |
| Jan 29, 2026 | 70.40 | 70.95 | 67.90 | 68.50 | 68.50 | -4.40% | 262,456 |
| Jan 28, 2026 | 72.50 | 72.60 | 71.05 | 71.65 | 71.65 | -1.51% | 155,235 |
| Jan 27, 2026 | 74.05 | 74.50 | 72.25 | 72.75 | 72.75 | -1.02% | 113,133 |
| Jan 26, 2026 | 74.00 | 74.05 | 72.50 | 73.50 | 73.50 | -0.81% | 169,162 |
| Jan 23, 2026 | 73.95 | 74.55 | 73.65 | 74.10 | 74.10 | 0.47% | 80,847 |
| Jan 22, 2026 | 73.15 | 74.10 | 72.40 | 73.75 | 73.75 | 0.89% | 209,971 |
| Jan 21, 2026 | 73.90 | 74.65 | 72.30 | 73.10 | 73.10 | -1.55% | 201,843 |
| Jan 20, 2026 | 76.65 | 77.20 | 73.60 | 74.25 | 74.25 | -3.76% | 275,388 |
| Jan 19, 2026 | 77.00 | 78.40 | 76.15 | 77.15 | 77.15 | -0.58% | 137,927 |
| Jan 16, 2026 | 80.10 | 80.50 | 76.70 | 77.60 | 77.60 | -3.00% | 189,192 |
| Jan 15, 2026 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | -3.50% | 330,877 |
| Jan 14, 2026 | 84.15 | 84.35 | 82.90 | 82.90 | 82.90 | -0.84% | 180,849 |
| Jan 13, 2026 | 84.70 | 84.95 | 83.45 | 83.60 | 83.60 | -1.30% | 145,025 |
| Jan 12, 2026 | 85.00 | 85.35 | 84.55 | 84.70 | 84.70 | 0.18% | 105,553 |
| Jan 9, 2026 | 83.95 | 84.95 | 83.50 | 84.55 | 84.55 | 1.08% | 76,064 |
| Jan 8, 2026 | 84.30 | 84.30 | 83.05 | 83.65 | 83.65 | -0.06% | 120,167 |
| Jan 7, 2026 | 82.15 | 84.10 | 81.80 | 83.70 | 83.70 | 1.58% | 147,303 |
| Jan 6, 2026 | 82.00 | 82.60 | 81.55 | 82.40 | 82.40 | 1.10% | 198,227 |
| Jan 5, 2026 | 79.75 | 81.85 | 78.65 | 81.50 | 81.50 | 2.39% | 187,291 |
| Dec 30, 2025 | 79.45 | 80.20 | 79.35 | 79.60 | 79.60 | 0.32% | 78,858 |
| Dec 29, 2025 | 79.00 | 79.80 | 78.95 | 79.35 | 79.35 | 0.19% | 70,461 |
| Dec 23, 2025 | 79.00 | 80.25 | 79.00 | 79.20 | 79.20 | - | 116,433 |
| Dec 22, 2025 | 78.45 | 79.35 | 78.00 | 79.20 | 79.20 | 0.89% | 106,715 |
| Dec 19, 2025 | 78.20 | 78.50 | 77.60 | 78.50 | 78.50 | 0.77% | 295,622 |
| Dec 18, 2025 | 76.95 | 78.10 | 76.80 | 77.90 | 77.90 | 0.58% | 125,729 |
| Dec 17, 2025 | 76.60 | 77.80 | 76.00 | 77.45 | 77.45 | 1.04% | 175,543 |
| Dec 16, 2025 | 75.90 | 77.00 | 75.90 | 76.65 | 76.65 | 0.86% | 105,683 |
| Dec 15, 2025 | 75.15 | 76.40 | 75.05 | 76.00 | 76.00 | 1.13% | 102,129 |
| Dec 12, 2025 | 76.05 | 76.65 | 75.15 | 75.15 | 75.15 | -0.53% | 126,076 |
| Dec 11, 2025 | 74.90 | 76.05 | 74.15 | 75.55 | 75.55 | -0.07% | 154,150 |
| Dec 10, 2025 | 76.75 | 76.75 | 74.90 | 75.60 | 75.60 | 0.33% | 184,126 |
| Dec 9, 2025 | 75.65 | 76.10 | 75.30 | 75.35 | 75.35 | -0.40% | 64,203 |
| Dec 8, 2025 | 77.45 | 77.60 | 75.65 | 75.65 | 75.65 | -2.39% | 112,341 |
| 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 |