Cembra Money Bank AG(CH:CMBN)
CHFÂ 85.55+0.05 (+0.06%)
CH:CMBN
Cembra Money Bank AG historical prices
CHFÂ 85.55
At close:+0.05 (+0.06%)
Want to see CH:CMBN full AI Analyst Report?
Cembra Money Bank AG (CMBN) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 85.35 | 85.90 | 85.20 | 85.55 | 85.55 | +0.06% | 59,221 | 0.74 |
| Nov 11, 2026 | 85.05 | 85.65 | 84.80 | 85.50 | 85.50 | +0.59% | 62,228 | 0.78 |
| Nov 10, 2026 | 84.50 | 86.10 | 84.50 | 85.00 | 85.00 | +0.95% | 126,073 | 1.58 |
| Nov 09, 2026 | 84.35 | 84.75 | 83.85 | 84.30 | 84.30 | +0.12% | 59,139 | 0.74 |
| Nov 06, 2026 | 84.00 | 85.20 | 84.00 | 84.20 | 84.20 | +0.12% | 92,474 | 1.15 |
| Nov 05, 2026 | 84.55 | 85.35 | 84.10 | 84.10 | 84.10 | -0.36% | 105,513 | 1.31 |
| Nov 04, 2026 | 83.15 | 84.60 | 82.55 | 84.40 | 84.40 | +1.08% | 123,986 | 1.57 |
| Nov 03, 2026 | 83.25 | 85.00 | 83.00 | 83.50 | 83.50 | +0.60% | 117,153 | 1.48 |
| Nov 02, 2026 | 85.30 | 85.30 | 81.25 | 83.00 | 83.00 | -6.90% | 409,906 | 5.56 |
| Oct 30, 2026 | 90.40 | 90.40 | 89.15 | 89.15 | 89.15 | -0.50% | 60,487 | 0.82 |
| Oct 29, 2026 | 89.70 | 90.20 | 89.50 | 89.60 | 89.60 | 0.00% | 58,318 | 0.79 |
| Oct 28, 2026 | 88.95 | 89.60 | 88.65 | 89.60 | 89.60 | +0.45% | 48,074 | 0.66 |
| Oct 27, 2026 | 88.15 | 89.20 | 88.00 | 89.20 | 89.20 | +0.85% | 46,879 | 0.64 |
| Oct 26, 2026 | 87.40 | 88.80 | 87.10 | 88.45 | 88.45 | +1.20% | 43,005 | 0.58 |
| Oct 23, 2026 | 87.80 | 88.05 | 87.10 | 87.40 | 87.40 | -0.57% | 38,742 | 0.52 |
| Oct 22, 2026 | 88.00 | 88.30 | 87.10 | 87.90 | 87.90 | +0.06% | 68,700 | 0.93 |
| Oct 21, 2026 | 87.65 | 88.05 | 87.50 | 87.85 | 87.85 | -0.06% | 50,863 | 0.68 |
| Oct 20, 2026 | 87.65 | 87.90 | 87.05 | 87.90 | 87.90 | +0.63% | 42,389 | 0.56 |
| Oct 19, 2026 | 87.60 | 87.95 | 86.95 | 87.35 | 87.35 | -0.68% | 36,922 | 0.48 |
| Oct 16, 2026 | 87.65 | 88.60 | 87.40 | 87.95 | 87.95 | +0.40% | 61,422 | 0.81 |
| Oct 15, 2026 | 86.90 | 87.95 | 86.65 | 87.60 | 87.60 | +0.81% | 97,092 | 1.29 |
| Oct 14, 2026 | 87.40 | 87.65 | 86.70 | 86.90 | 86.90 | -0.74% | 43,751 | 0.57 |
| Oct 13, 2026 | 87.35 | 88.10 | 87.25 | 87.55 | 87.55 | +0.98% | 54,470 | 0.71 |
| Oct 12, 2026 | 86.50 | 87.00 | 86.20 | 86.70 | 86.70 | +0.58% | 29,087 | 0.38 |
| Oct 09, 2026 | 86.85 | 87.05 | 85.90 | 86.20 | 86.20 | -0.06% | 58,102 | 0.74 |
| Oct 08, 2026 | 86.95 | 87.35 | 86.25 | 86.25 | 86.25 | -0.40% | 60,890 | 0.78 |
| Oct 07, 2026 | 85.95 | 86.60 | 85.55 | 86.60 | 86.60 | 0.00% | 97,639 | 1.27 |
| Oct 06, 2026 | 87.30 | 87.95 | 86.60 | 86.60 | 86.60 | -0.92% | 42,135 | 0.55 |
| Oct 05, 2026 | 85.60 | 87.40 | 85.60 | 87.40 | 87.40 | +2.04% | 85,842 | 1.13 |
| Oct 02, 2026 | 84.75 | 85.95 | 84.50 | 85.65 | 85.65 | +1.30% | 78,354 | 1.03 |
| Oct 01, 2026 | 86.00 | 86.20 | 84.55 | 84.55 | 84.55 | -1.86% | 67,294 | 0.89 |
| Sep 30, 2026 | 86.75 | 87.35 | 86.10 | 86.15 | 86.15 | -0.52% | 58,426 | 0.78 |
| Sep 29, 2026 | 86.20 | 87.15 | 86.00 | 86.60 | 86.60 | +0.41% | 31,835 | 0.42 |
| Sep 28, 2026 | 87.50 | 87.75 | 86.25 | 86.25 | 86.25 | -0.92% | 45,259 | 0.60 |
| Sep 25, 2026 | 87.45 | 87.90 | 87.05 | 87.05 | 87.05 | +0.29% | 38,283 | 0.50 |
| Sep 24, 2026 | 85.85 | 87.60 | 85.80 | 86.80 | 86.80 | +0.52% | 78,186 | 1.04 |
| Sep 23, 2026 | 87.10 | 87.25 | 85.95 | 86.35 | 86.35 | -0.69% | 39,650 | 0.53 |
| Sep 22, 2026 | 87.45 | 88.30 | 86.95 | 86.95 | 86.95 | -0.17% | 77,315 | 1.04 |
| Sep 21, 2026 | 87.60 | 87.90 | 86.95 | 87.10 | 87.10 | +0.06% | 77,042 | 1.04 |
| Sep 18, 2026 | 87.20 | 87.50 | 86.60 | 87.05 | 87.05 | -0.17% | 220,343 | 3.11 |
| Sep 17, 2026 | 87.70 | 87.75 | 86.75 | 87.20 | 87.20 | -0.29% | 79,342 | 1.13 |
| Sep 16, 2026 | 87.00 | 88.10 | 87.00 | 87.45 | 87.45 | +0.23% | 31,842 | 0.44 |
| Sep 15, 2026 | 87.80 | 88.15 | 86.90 | 87.25 | 87.25 | -0.85% | 50,596 | 0.69 |
| Sep 14, 2026 | 87.70 | 88.75 | 87.70 | 88.00 | 88.00 | 0.00% | 39,210 | 0.54 |
| Sep 11, 2026 | 88.70 | 88.80 | 87.65 | 88.00 | 88.00 | -0.34% | 45,682 | 0.63 |
| Sep 10, 2026 | 87.65 | 89.30 | 87.65 | 88.30 | 88.30 | +0.06% | 40,773 | 0.56 |
| Sep 09, 2026 | 89.30 | 89.40 | 87.65 | 88.25 | 88.25 | -1.51% | 46,948 | 0.64 |
| Sep 08, 2026 | 90.90 | 90.90 | 89.20 | 89.60 | 89.60 | +0.39% | 39,439 | 0.54 |
| Sep 07, 2026 | 90.05 | 90.25 | 89.20 | 89.25 | 89.25 | -1.60% | 51,469 | 0.71 |
| Sep 04, 2026 | 90.80 | 90.90 | 90.10 | 90.70 | 90.70 | +0.17% | 64,192 | 0.89 |
