Skip to main content
Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
11.37
+0.10 (0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
11.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Aebi Schmidt Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3011.4311.0011.25--0.22%277,273
Apr 27, 202611.4111.7511.1911.2711.27-1.83%192,710
Apr 24, 202611.7911.9011.4411.4811.48-2.63%239,349
Apr 23, 202612.0612.1511.5511.7911.79-2.88%204,796
Apr 22, 202611.8212.1411.8212.1412.143.32%185,447
Apr 21, 202611.5511.9811.5011.7511.751.73%298,712
Apr 20, 202611.8112.1211.3811.5511.55-2.53%305,590
Apr 17, 202611.7912.1211.5811.8511.853.22%259,586
Apr 16, 202612.1612.3811.4711.4811.48-5.98%416,619
Apr 15, 202612.2912.4311.8912.2112.21-1.05%288,681
Apr 14, 202612.2312.5912.1912.3412.341.06%332,206
Apr 13, 202611.3912.3411.3812.2112.217.20%437,391
Apr 10, 202611.5211.8911.2711.3911.39-0.96%303,007
Apr 9, 202610.6911.5610.6811.5011.506.78%374,987
Apr 8, 202610.2610.9010.2410.7710.7710.24%648,160
Apr 7, 20269.319.819.249.779.774.49%432,496
Apr 6, 20269.529.679.299.359.35-2.40%402,348
Apr 2, 20269.219.629.099.589.582.13%350,311
Apr 1, 20269.389.829.379.389.38-3.40%661,650
Mar 31, 20269.639.919.489.719.713.08%343,133
Mar 30, 20269.539.809.339.429.420.11%433,608
Mar 27, 20269.149.579.029.419.411.84%484,879
Mar 26, 20269.489.678.919.249.24-3.65%699,718
Mar 25, 202610.0810.089.509.599.59-2.84%499,690
Mar 24, 20269.8510.029.099.879.87-0.60%1,853,650
Mar 23, 202610.2010.749.879.939.930.20%620,662
Mar 20, 202611.1811.189.779.919.91-12.30%847,631
Mar 19, 202612.5012.8011.1911.3011.30-11.99%430,359
Mar 18, 202613.0013.2312.7512.8412.84-2.65%181,604
Mar 17, 202613.5513.8512.9513.1913.19-1.64%209,609
Mar 16, 202613.5813.6513.3813.4113.410.37%118,747
Mar 13, 202613.5713.6413.0613.3613.36-0.07%118,120
Mar 12, 202613.2213.4813.0713.3713.37-1.55%178,994
Mar 11, 202613.2713.5913.1213.5813.581.72%119,131
Mar 10, 202613.4913.8713.2313.3513.35-1.11%203,732
Mar 9, 202613.0613.5912.5013.5013.501.12%244,071
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