Skip to main content
Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI · Real-Time Price · USD
12.89
-0.20 (-1.49%)
Jun 29, 2026, 10:14 AM EDT - Market open

Aebi Schmidt Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.1013.5012.9613.0813.08-0.91%1,019,234
Jun 25, 202612.9113.2512.8613.2013.203.37%208,625
Jun 24, 202612.4213.0112.2812.7712.772.82%271,036
Jun 23, 202612.4612.7312.2812.4212.42-0.48%170,727
Jun 22, 202612.2712.7212.2712.4812.481.22%254,931
Jun 18, 202612.2112.4412.1212.3312.332.66%355,529
Jun 17, 202612.3012.5311.7712.0112.01-2.20%191,329
Jun 16, 202612.2712.3711.9012.2812.280.66%138,323
Jun 15, 202612.6112.8012.1412.2012.20-1.13%110,195
Jun 12, 202612.2812.7012.0512.3412.341.06%161,852
Jun 11, 202612.0112.2911.8012.2112.212.52%210,569
Jun 10, 202612.1912.4211.8911.9111.91-2.30%153,377
Jun 9, 202612.0412.4211.8012.1912.192.09%159,141
Jun 8, 202611.6012.1111.5811.9411.943.74%222,736
Jun 5, 202612.1212.1411.4311.5111.51-5.15%107,983
Jun 4, 202612.0212.2811.9712.1612.142.01%164,941
Jun 3, 202612.1412.2811.8111.9211.90-3.09%153,038
Jun 2, 202612.4412.5812.1612.3012.27-1.68%145,480
Jun 1, 202612.4412.6012.1012.5112.480.24%228,908
May 29, 202612.8712.9512.3912.4812.45-3.33%276,919
May 28, 202612.7312.9412.5412.9112.880.78%185,245
May 27, 202612.7112.9912.0112.8112.780.79%153,047
May 26, 202612.3212.9012.2912.7112.685.04%259,733
May 22, 202612.0412.1411.7912.1012.082.02%191,614
May 21, 202611.9211.9911.3611.8611.84-3.26%213,039
May 20, 202612.1412.4111.7612.2612.238.50%368,703
May 19, 202612.3712.3711.2311.3011.28-9.09%347,093
May 18, 202611.9812.5511.9812.4312.403.67%429,738
May 15, 202611.3012.0011.2711.9911.977.53%400,217
May 14, 202610.9911.4010.2411.1511.133.53%617,612
May 13, 202611.3011.3010.5810.7710.75-6.35%426,959
May 12, 202612.0512.0511.1811.5011.48-6.20%252,166
May 11, 202611.6612.4111.5712.2612.236.52%350,481
May 8, 202611.8311.8911.4411.5111.49-1.79%207,333
May 7, 202611.6511.8911.5611.7211.701.91%359,478
May 6, 202611.6911.7411.4711.5011.480.09%185,206
May 5, 202611.0911.6910.7511.4911.475.12%259,049
May 4, 202611.6511.8110.5810.9310.91-6.34%359,057
May 1, 202611.6611.7911.4811.6711.650.43%147,869
Apr 30, 202611.1111.7311.0411.6211.604.22%176,133
Apr 29, 202611.2811.4311.0311.1511.13-1.93%232,513
Apr 28, 202611.3011.4411.0011.3711.350.89%328,194
Apr 27, 202611.4111.7511.1911.2711.25-1.83%192,710
Apr 24, 202611.7911.9011.4411.4811.46-2.63%286,372
Apr 23, 202612.0612.1511.5511.7911.77-2.88%204,797
Apr 22, 202611.8212.1411.8212.1412.123.32%185,447
Apr 21, 202611.5511.9811.5011.7511.731.73%298,756
Apr 20, 202611.8112.1211.3811.5511.53-2.53%305,591
Apr 17, 202611.7912.1211.5811.8511.833.22%259,590
Apr 16, 202612.1612.3811.4711.4811.46-5.98%416,619
Apr 15, 202612.2912.4311.8912.2112.18-1.05%288,781
Apr 14, 202612.2312.5912.1912.3412.311.06%332,207
Apr 13, 202611.3912.3411.3812.2112.187.20%437,444
Apr 10, 202611.5211.8911.2711.3911.37-0.96%303,034
Apr 9, 202610.6911.5610.6811.5011.486.78%375,065
Apr 8, 202610.2610.9010.2410.7710.7510.24%648,161
Apr 7, 20269.319.819.249.779.754.49%433,799
Apr 6, 20269.529.679.299.359.33-2.40%402,348
Apr 2, 20269.219.629.099.589.562.13%350,312
Apr 1, 20269.389.829.379.389.36-3.40%661,764
Mar 31, 20269.639.919.489.719.693.08%343,133
Mar 30, 20269.539.809.339.429.400.11%433,608
Mar 27, 20269.149.579.029.419.391.84%487,612
Mar 26, 20269.489.678.919.249.22-3.65%702,006
Mar 25, 202610.0810.089.509.599.57-2.84%499,920
Mar 24, 20269.8510.029.099.879.85-0.60%1,853,674
Mar 23, 202610.2010.749.879.939.910.20%621,121
Mar 20, 202611.1811.189.779.919.89-12.30%854,825
Mar 19, 202612.5012.8011.1911.3011.28-11.99%438,823
Mar 18, 202613.0013.2312.7512.8412.81-2.65%181,608
Mar 17, 202613.5513.8512.9513.1913.16-1.64%209,609
Mar 16, 202613.5813.6513.3813.4113.380.37%118,747
Mar 13, 202613.5713.6413.0613.3613.33-0.07%118,120
Mar 12, 202613.2213.4813.0713.3713.34-1.55%181,208
Mar 11, 202613.2713.5913.1213.5813.551.72%122,110
Mar 10, 202613.4913.8713.2313.3513.32-1.11%203,752
Mar 9, 202613.0613.5912.5013.5013.471.12%247,050
Mar 6, 202613.3613.6012.9913.3513.32-3.33%233,494
Mar 5, 202614.3914.4113.5313.8113.78-5.93%188,935
Mar 4, 202614.3414.9414.0014.6814.653.82%217,051
Mar 3, 202613.9914.3113.2214.1414.11-2.28%297,306
Mar 2, 202614.2014.5114.0014.4714.440.35%143,717
Feb 27, 202614.5014.6914.2514.4214.39-2.24%223,048
Feb 26, 202614.8414.8914.5214.7514.72-1.07%101,946
Feb 25, 202614.8014.9514.3214.9114.881.36%186,979
Feb 24, 202614.7215.0413.8614.7114.68-0.68%268,830
Feb 23, 202615.4315.4314.7714.8114.78-5.12%134,630
Feb 20, 202615.3515.6215.0915.6115.581.43%127,988
Feb 19, 202615.2115.4015.1215.3915.360.75%115,138
Feb 18, 202615.4015.7915.1815.3015.24-0.71%120,644
Feb 17, 202615.4615.6115.0615.4115.35-0.64%168,993
Feb 13, 202615.0515.7414.8315.5115.454.16%207,245
Feb 12, 202615.7115.7114.5414.8914.84-4.06%191,002
Feb 11, 202615.6015.6915.1815.5215.460.98%152,851
Feb 10, 202615.5215.7115.2815.3715.31-0.77%128,542
Feb 9, 202615.5115.8315.1415.4915.43-0.77%108,111
Feb 6, 202614.8915.7114.8015.6115.556.84%161,331
Feb 5, 202614.9815.1114.5114.6114.56-3.88%201,297
Feb 4, 202615.3015.9614.9115.2015.14-0.46%332,708
Feb 3, 202615.1415.5614.8015.2715.210.86%246,599