Want to see CH:TEMN full AI Analyst Report?
Temenos (TEMN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.30 | 78.75 | 76.05 | 78.45 | 78.45 | +3.63% | 206,730 | 1.10 |
| Oct 29, 2026 | 75.35 | 76.50 | 74.30 | 75.70 | 75.70 | +0.87% | 234,488 | 1.25 |
| Oct 28, 2026 | 78.00 | 78.90 | 74.00 | 75.05 | 75.05 | -0.07% | 387,100 | 2.08 |
| Oct 27, 2026 | 75.00 | 75.60 | 73.95 | 75.10 | 75.10 | +0.27% | 193,541 | 1.04 |
| Oct 26, 2026 | 74.45 | 76.20 | 73.90 | 74.90 | 74.90 | +0.20% | 137,411 | 0.73 |
| Oct 23, 2026 | 73.95 | 74.75 | 73.30 | 74.75 | 74.75 | +0.54% | 144,983 | 0.77 |
| Oct 22, 2026 | 74.00 | 74.75 | 73.45 | 74.35 | 74.35 | +0.81% | 136,745 | 0.72 |
| Oct 21, 2026 | 72.45 | 73.85 | 72.10 | 73.75 | 73.75 | +1.51% | 118,881 | 0.61 |
| Oct 20, 2026 | 72.50 | 73.50 | 72.00 | 72.65 | 72.65 | +0.35% | 94,382 | 0.46 |
| Oct 19, 2026 | 71.55 | 72.50 | 71.40 | 72.40 | 72.40 | +1.05% | 97,527 | 0.47 |
| Oct 16, 2026 | 73.25 | 74.35 | 71.65 | 71.65 | 71.65 | -2.05% | 147,760 | 0.72 |
| Oct 15, 2026 | 71.30 | 73.30 | 70.55 | 73.15 | 73.15 | +2.74% | 169,856 | 0.83 |
| Oct 14, 2026 | 70.10 | 71.25 | 69.95 | 71.20 | 71.20 | +0.99% | 142,813 | 0.70 |
| Oct 13, 2026 | 70.00 | 71.15 | 69.15 | 70.50 | 70.50 | +0.71% | 148,537 | 0.72 |
| Oct 12, 2026 | 69.50 | 70.40 | 68.95 | 70.00 | 70.00 | +1.30% | 152,387 | 0.74 |
| Oct 09, 2026 | 68.00 | 69.45 | 68.00 | 69.10 | 69.10 | +2.52% | 104,215 | 0.50 |
| Oct 08, 2026 | 67.00 | 67.95 | 66.70 | 67.40 | 67.40 | +1.05% | 181,169 | 0.88 |
| Oct 07, 2026 | 66.60 | 67.45 | 66.10 | 66.70 | 66.70 | -0.15% | 138,092 | 0.67 |
| Oct 06, 2026 | 67.25 | 68.05 | 66.60 | 66.80 | 66.80 | -0.96% | 167,165 | 0.81 |
| Oct 05, 2026 | 66.30 | 67.80 | 66.05 | 67.45 | 67.45 | +2.12% | 143,675 | 0.70 |
| Oct 02, 2026 | 66.95 | 67.75 | 66.05 | 66.05 | 66.05 | -0.83% | 149,103 | 0.73 |
| Oct 01, 2026 | 65.70 | 67.40 | 64.50 | 66.60 | 66.60 | +1.14% | 214,301 | 1.06 |
| Sep 30, 2026 | 66.20 | 66.50 | 64.85 | 65.85 | 65.85 | -0.15% | 200,298 | 1.00 |
| Sep 29, 2026 | 66.60 | 67.15 | 65.80 | 65.95 | 65.95 | -0.83% | 117,497 | 0.58 |
| Sep 28, 2026 | 67.65 | 67.65 | 65.40 | 66.50 | 66.50 | -0.97% | 209,233 | 1.04 |
| Sep 25, 2026 | 67.10 | 67.65 | 66.60 | 67.15 | 67.15 | +0.07% | 189,010 | 0.94 |
| Sep 24, 2026 | 68.65 | 68.85 | 67.10 | 67.10 | 67.10 | -2.26% | 176,977 | 0.89 |
| Sep 23, 2026 | 68.35 | 69.15 | 68.15 | 68.65 | 68.65 | +0.66% | 192,978 | 0.97 |
| Sep 22, 2026 | 69.00 | 69.80 | 68.20 | 68.20 | 68.20 | +0.07% | 116,557 | 0.59 |
| Sep 21, 2026 | 67.75 | 68.80 | 67.75 | 68.15 | 68.15 | +1.11% | 176,342 | 0.89 |
| Sep 18, 2026 | 67.10 | 67.85 | 67.00 | 67.40 | 67.40 | +0.45% | 523,668 | 2.74 |
| Sep 17, 2026 | 66.85 | 67.65 | 66.65 | 67.10 | 67.10 | +0.15% | 227,568 | 1.20 |
| Sep 16, 2026 | 67.80 | 67.95 | 66.15 | 67.00 | 67.00 | -1.33% | 214,797 | 1.11 |
| Sep 15, 2026 | 71.30 | 71.30 | 67.25 | 67.90 | 67.90 | -5.17% | 247,301 | 1.28 |
| Sep 14, 2026 | 69.65 | 71.85 | 69.65 | 71.60 | 71.60 | +4.60% | 133,469 | 0.69 |
| Sep 11, 2026 | 69.10 | 69.65 | 68.45 | 68.45 | 68.45 | -1.37% | 156,204 | 0.81 |
| Sep 10, 2026 | 69.00 | 70.10 | 68.20 | 69.40 | 69.40 | +0.51% | 216,698 | 1.13 |
| Sep 09, 2026 | 70.50 | 70.65 | 68.40 | 69.05 | 69.05 | -2.26% | 150,044 | 0.78 |
| Sep 08, 2026 | 70.00 | 71.15 | 69.50 | 70.65 | 70.65 | +0.43% | 124,008 | 0.63 |
| Sep 07, 2026 | 72.85 | 72.85 | 70.05 | 70.35 | 70.35 | -3.30% | 114,586 | 0.58 |
| Sep 04, 2026 | 73.00 | 73.70 | 72.00 | 72.75 | 72.75 | -0.27% | 260,534 | 1.32 |
| Sep 03, 2026 | 72.50 | 74.05 | 72.50 | 72.95 | 72.95 | +0.62% | 110,467 | 0.56 |
| Sep 02, 2026 | 71.70 | 72.65 | 71.45 | 72.50 | 72.50 | +0.55% | 165,573 | 0.85 |
| Sep 01, 2026 | 74.45 | 74.60 | 71.60 | 72.10 | 72.10 | -3.09% | 214,244 | 1.10 |
| Aug 31, 2026 | 75.40 | 75.55 | 74.20 | 74.40 | 74.40 | -1.39% | 202,186 | 1.04 |
| Aug 28, 2026 | 76.60 | 76.95 | 75.25 | 75.45 | 75.45 | -1.18% | 151,036 | 0.78 |
| Aug 27, 2026 | 75.75 | 77.40 | 75.50 | 76.35 | 76.35 | +1.87% | 308,694 | 1.59 |
| Aug 26, 2026 | 75.30 | 76.10 | 74.00 | 74.95 | 74.95 | -0.73% | 139,641 | 0.71 |
| Aug 25, 2026 | 75.10 | 76.00 | 74.45 | 75.50 | 75.50 | +0.67% | 103,973 | 0.53 |
| Aug 24, 2026 | 74.10 | 75.10 | 73.55 | 75.00 | 75.00 | +0.81% | 140,519 | 0.70 |