Skip to main content
Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
13.35
-0.46 (-3.33%)
Mar 6, 2026, 4:00 PM EST - Market closed

Aebi Schmidt Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.3613.6012.9913.3513.35-3.33%233,101
Mar 5, 202614.3914.4113.5313.8113.81-5.93%188,627
Mar 4, 202614.3414.9414.0014.6814.683.82%210,265
Mar 3, 202613.9914.3113.2214.1414.14-2.28%297,235
Mar 2, 202614.2014.5114.0014.4714.470.35%139,472
Feb 27, 202614.5014.6914.2514.4214.42-2.24%223,048
Feb 26, 202614.8414.8914.5214.7514.75-1.07%101,946
Feb 25, 202614.8014.9514.3214.9114.911.36%186,979
Feb 24, 202614.7215.0413.8614.7114.71-0.68%268,830
Feb 23, 202615.4315.4314.7714.8114.81-5.12%134,630
Feb 20, 202615.3515.6215.0915.6115.611.43%127,988
Feb 19, 202615.2115.4015.1215.3915.390.59%115,138
Feb 18, 202615.4015.7915.1815.3015.28-0.71%120,644
Feb 17, 202615.4615.6115.0615.4115.38-0.64%168,993
Feb 13, 202615.0515.7414.8315.5115.484.16%207,245
Feb 12, 202615.7115.7114.5414.8914.87-4.06%191,002
Feb 11, 202615.6015.6915.1815.5215.490.98%152,851
Feb 10, 202615.5215.7115.2815.3715.34-0.77%128,542
Feb 9, 202615.5115.8315.1415.4915.46-0.77%108,111
Feb 6, 202614.8915.7114.8015.6115.586.84%161,331
Feb 5, 202614.9815.1114.5114.6114.59-3.88%201,297
Feb 4, 202615.3015.9614.9115.2015.18-0.46%332,708
Feb 3, 202615.1415.5614.8015.2715.250.86%246,599
Feb 2, 202614.5215.5014.5215.1415.123.42%286,529
Jan 30, 202613.8214.6713.6914.6414.624.57%208,738
Jan 29, 202613.7514.0313.5114.0013.982.12%185,839
Jan 28, 202614.0014.0013.5213.7113.69-2.00%138,987
Jan 27, 202614.1114.1613.5113.9913.97-1.27%269,742
Jan 26, 202614.2214.3814.1214.1714.15-0.84%101,869
Jan 23, 202614.7414.8014.2714.2914.27-3.12%147,092
Jan 22, 202614.4614.9114.1914.7514.732.72%163,274
Jan 21, 202614.2014.5214.0514.3614.341.63%197,076
Jan 20, 202614.8314.8613.9614.1314.11-5.10%182,154
Jan 16, 202614.8514.9614.5614.8914.870.54%163,115
Jan 15, 202614.4614.9814.4614.8114.792.35%187,827
Jan 14, 202614.5214.7014.3614.4714.45-0.28%169,052
Jan 13, 202614.4114.5914.1614.5114.490.55%124,551
Jan 12, 202614.4314.6314.3614.4314.41-0.41%77,420
Jan 9, 202614.3514.7514.0314.4914.471.47%142,594
Jan 8, 202613.8614.3013.7514.2814.262.29%167,580
Jan 7, 202613.5513.9813.3213.9613.943.10%159,939
Jan 6, 202613.0013.7012.9213.5413.524.07%176,454
Jan 5, 202612.5413.3412.4513.0112.993.34%221,961
Jan 2, 202612.6212.7312.4312.5912.57-0.47%150,940
Dec 31, 202512.9012.9012.5912.6512.63-1.17%113,398
Dec 30, 202513.0113.0912.7812.8012.78-1.77%160,282
Dec 29, 202512.7313.1212.6813.0313.011.24%272,236
Dec 26, 202513.1013.1412.7812.8712.85-1.83%206,492
Dec 24, 202513.2013.3513.0913.1113.09-1.43%96,250
Dec 23, 202513.2613.3913.2213.3013.28-0.75%178,553
Dec 22, 202513.3213.4613.2013.4013.381.52%107,566
Dec 19, 202513.2313.5113.0913.2013.18-0.75%355,381
Dec 18, 202513.5013.6513.2613.3013.28-0.60%135,916
Dec 17, 202513.5013.7013.1313.3813.36-0.89%280,534
Dec 16, 202513.5213.7713.2013.5013.48-0.52%220,132
Dec 15, 202513.4313.6813.3113.5713.550.82%163,353
Dec 12, 202513.4913.5913.3313.4613.44-0.15%158,388
Dec 11, 202513.2713.5013.0813.4813.461.58%167,273
Dec 10, 202512.7613.2912.7613.2713.253.27%191,916
Dec 9, 202512.3712.9712.3712.8512.833.80%188,369
Dec 8, 202512.5612.6312.3612.3812.36-1.90%104,352
Dec 5, 202512.5412.8212.4612.6212.600.72%181,372
Dec 4, 202511.9512.6311.9012.5312.514.24%270,669
Dec 3, 202511.8112.2111.7212.0212.002.74%474,532
Dec 2, 202511.9611.9611.5311.7011.68-1.02%226,884
Dec 1, 202511.9011.9711.6811.8211.80-0.76%185,192
Nov 28, 202512.0512.0511.8511.9111.89-0.75%100,589
Nov 26, 202511.7512.0311.6812.0011.982.04%196,413
Nov 25, 202511.9312.0611.5411.7611.74-1.42%244,868
Nov 24, 202511.4011.9811.0811.9311.915.20%255,010
Nov 21, 202510.5811.3810.5811.3411.327.69%193,978
Nov 20, 202511.0611.2810.5010.5310.51-5.39%251,350
Nov 19, 202510.8611.2410.8011.1311.112.49%187,609
Nov 18, 202510.6811.2510.6410.8610.842.84%234,509
Nov 17, 202510.9010.9110.5410.5610.54-2.85%212,627
Nov 14, 202511.2011.3710.7010.8710.83-2.95%353,344
Nov 13, 202511.1511.7910.9811.2011.164.38%247,730
Nov 12, 202510.5110.7610.3410.7310.691.61%322,571
Nov 11, 202510.7510.8310.5310.5610.52-1.58%146,144
Nov 10, 202511.1611.1610.6810.7310.69-2.45%138,177
Nov 7, 202511.0211.0310.5411.0010.96-0.09%302,042
Nov 6, 202511.0011.1810.7811.0110.970.18%170,649
Nov 5, 202510.7311.2210.7310.9910.952.33%255,758
Nov 4, 202510.7711.1210.6610.7410.70-3.59%253,592
Nov 3, 202511.0211.2810.8311.1411.10-0.09%266,150
Oct 31, 202510.6811.2510.6711.1511.112.29%260,035
Oct 30, 202511.0011.1510.7110.9010.86-2.50%134,531
Oct 29, 202511.5011.5911.0911.1811.14-2.61%129,363
Oct 28, 202511.5911.8011.4611.4811.43-1.46%124,105
Oct 27, 202511.4711.8211.3511.6511.601.84%182,012
Oct 24, 202511.8811.9811.3311.4411.40-1.89%283,737
Oct 23, 202511.7612.0711.6111.6611.61-0.26%159,401
Oct 22, 202511.6311.7311.4611.6911.640.17%121,369
Oct 21, 202511.5511.8211.3811.6711.620.52%100,021
Oct 20, 202511.3311.7911.1111.6111.562.11%105,303
Oct 17, 202511.2311.4711.2111.3711.33-0.26%137,117
Oct 16, 202511.6911.7811.3211.4011.36-2.15%91,740
Oct 15, 202511.6911.8811.4111.6511.60-0.34%163,945
Oct 14, 202511.4711.7911.3311.6911.641.21%130,144
Oct 13, 202511.2711.8111.2711.5511.503.77%107,589