Temenos AG (SWX:TEMN)
Switzerland
· Delayed Price · Currency is CHF 74.25
+0.80 (1.09%)
Apr 29, 2026, 10:05 AM CET
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.90 | 73.95 | 72.45 | 73.55 | - | -0.27% | 449,542 |
| Apr 27, 2026 | 74.65 | 75.00 | 73.25 | 73.75 | 73.75 | -1.01% | 186,367 |
| Apr 24, 2026 | 75.95 | 75.95 | 73.50 | 74.50 | 74.50 | -0.07% | 272,498 |
| Apr 23, 2026 | 80.10 | 80.15 | 73.40 | 74.55 | 74.55 | -7.04% | 342,483 |
| Apr 22, 2026 | 80.30 | 82.30 | 79.05 | 80.20 | 80.20 | 4.22% | 480,851 |
| Apr 21, 2026 | 76.50 | 78.45 | 75.85 | 76.95 | 76.95 | 0.85% | 137,428 |
| Apr 20, 2026 | 78.15 | 78.15 | 75.55 | 76.30 | 76.30 | -3.23% | 188,471 |
| Apr 17, 2026 | 77.60 | 79.65 | 77.40 | 78.85 | 78.85 | 1.48% | 176,500 |
| Apr 16, 2026 | 75.85 | 78.20 | 75.60 | 77.70 | 77.70 | 2.98% | 181,564 |
| Apr 15, 2026 | 73.80 | 75.95 | 73.75 | 75.45 | 75.45 | 2.17% | 170,638 |
| Apr 14, 2026 | 72.95 | 74.40 | 72.40 | 73.85 | 73.85 | 5.58% | 234,621 |
| Apr 13, 2026 | 68.55 | 69.95 | 68.00 | 69.95 | 69.95 | 1.52% | 154,622 |
| Apr 10, 2026 | 70.20 | 71.10 | 68.25 | 68.90 | 68.90 | -1.99% | 142,298 |
| Apr 9, 2026 | 72.50 | 72.50 | 68.70 | 70.30 | 70.30 | -3.10% | 277,760 |
| Apr 8, 2026 | 73.30 | 74.50 | 72.10 | 72.55 | 72.55 | 2.47% | 200,099 |
| Apr 7, 2026 | 71.50 | 72.85 | 70.65 | 70.80 | 70.80 | -1.46% | 227,361 |
| Apr 2, 2026 | 69.10 | 71.85 | 68.70 | 71.85 | 71.85 | 2.64% | 240,165 |
| Apr 1, 2026 | 69.15 | 70.75 | 69.10 | 70.00 | 70.00 | 1.67% | 225,482 |
| Mar 31, 2026 | 68.05 | 69.60 | 67.85 | 68.85 | 68.85 | 1.40% | 218,358 |
| Mar 30, 2026 | 67.50 | 67.90 | 65.85 | 67.90 | 67.90 | 0.67% | 270,265 |
| Mar 27, 2026 | 68.80 | 69.45 | 66.85 | 67.45 | 67.45 | -1.96% | 243,362 |
| Mar 26, 2026 | 68.95 | 70.65 | 68.40 | 68.80 | 68.80 | -0.22% | 210,488 |
| Mar 25, 2026 | 72.05 | 72.55 | 68.95 | 68.95 | 68.95 | -3.02% | 232,874 |
| Mar 24, 2026 | 72.20 | 72.55 | 70.75 | 71.10 | 71.10 | -1.25% | 178,489 |
| Mar 23, 2026 | 72.05 | 74.30 | 71.40 | 72.00 | 72.00 | -2.04% | 184,075 |
| Mar 20, 2026 | 75.75 | 77.15 | 72.85 | 73.50 | 73.50 | -0.88% | 350,072 |
| Mar 19, 2026 | 73.80 | 75.75 | 73.15 | 74.15 | 74.15 | -0.60% | 237,643 |
| Mar 18, 2026 | 75.80 | 76.65 | 74.30 | 74.60 | 74.60 | -2.16% | 237,015 |
| Mar 17, 2026 | 73.95 | 76.30 | 73.60 | 76.25 | 76.25 | 2.14% | 157,377 |
| Mar 16, 2026 | 75.55 | 76.00 | 73.60 | 74.65 | 74.65 | -1.13% | 162,541 |
| Mar 13, 2026 | 74.70 | 76.60 | 74.60 | 75.50 | 75.50 | -0.13% | 227,958 |
| Mar 12, 2026 | 74.50 | 76.75 | 73.60 | 75.60 | 75.60 | 1.27% | 178,865 |
| Mar 11, 2026 | 74.70 | 75.75 | 73.85 | 74.65 | 74.65 | -1.06% | 169,488 |
| Mar 10, 2026 | 76.00 | 77.00 | 74.60 | 75.45 | 75.45 | -0.33% | 207,579 |
| Mar 9, 2026 | 73.35 | 75.95 | 73.05 | 75.70 | 75.70 | 3.13% | 336,503 |
| 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 |