Temenos Group AG (TEMN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 69.60 | 71.75 | 69.60 | 70.85 | +1.94% | 131,273 |
| 2026-08-06 | 69.00 | 70.45 | 68.35 | 69.50 | +0.65% | 325,171 |
| 2026-08-05 | 69.70 | 69.90 | 67.85 | 69.05 | -0.43% | 187,026 |
| 2026-08-04 | 69.30 | 70.55 | 68.60 | 69.35 | +0.36% | 247,133 |
| 2026-08-03 | 67.80 | 70.05 | 67.55 | 69.10 | +3.21% | 149,064 |
| 2026-07-31 | 68.00 | 68.65 | 66.95 | 66.95 | -0.67% | 321,321 |
| 2026-07-30 | 68.30 | 69.40 | 67.40 | 67.40 | -1.53% | 256,128 |
| 2026-07-29 | 66.90 | 68.80 | 66.75 | 68.45 | +2.78% | 236,952 |
| 2026-07-28 | 65.00 | 67.10 | 64.95 | 66.60 | +2.23% | 197,044 |
| 2026-07-27 | 62.20 | 65.75 | 62.20 | 65.15 | +5.42% | 257,102 |
| 2026-07-24 | 61.65 | 63.35 | 61.60 | 61.80 | +0.82% | 295,765 |
| 2026-07-23 | 62.10 | 63.65 | 59.20 | 61.30 | -8.10% | 779,614 |
| 2026-07-22 | 67.05 | 67.10 | 65.60 | 66.70 | -1.04% | 181,155 |
| 2026-07-21 | 67.70 | 68.20 | 66.25 | 67.40 | -1.46% | 159,530 |
| 2026-07-20 | 68.35 | 69.35 | 67.10 | 68.40 | +0.07% | 125,504 |
| 2026-07-17 | 68.85 | 70.05 | 68.15 | 68.35 | +0.07% | 111,520 |
| 2026-07-16 | 69.30 | 70.05 | 68.30 | 68.30 | -1.73% | 197,906 |
| 2026-07-15 | 68.65 | 70.15 | 67.55 | 69.50 | +0.43% | 163,247 |
| 2026-07-14 | 69.50 | 70.00 | 67.50 | 69.20 | -1.42% | 173,870 |
| 2026-07-13 | 69.00 | 70.20 | 68.50 | 70.20 | +1.30% | 90,748 |
| 2026-07-10 | 69.95 | 70.00 | 68.35 | 69.30 | -0.57% | 120,925 |
| 2026-07-09 | 69.25 | 69.95 | 67.80 | 69.70 | +1.46% | 136,545 |
| 2026-07-08 | 70.60 | 70.60 | 67.95 | 68.70 | -3.10% | 139,664 |
| 2026-07-07 | 71.00 | 72.25 | 70.25 | 70.90 | +0.50% | 113,058 |
| 2026-07-06 | 69.65 | 70.90 | 69.65 | 70.55 | +1.36% | 94,883 |
| 2026-07-03 | 69.85 | 70.05 | 69.00 | 69.60 | -0.36% | 81,981 |
| 2026-07-02 | 68.25 | 70.10 | 68.25 | 69.85 | +1.23% | 148,149 |
| 2026-07-01 | 66.25 | 69.15 | 65.85 | 69.00 | +4.39% | 205,808 |
| 2026-06-30 | 66.10 | 66.35 | 65.45 | 66.10 | -0.08% | 121,656 |
| 2026-06-29 | 65.35 | 67.00 | 65.35 | 66.15 | +2.08% | 128,900 |
| 2026-06-26 | 64.10 | 64.85 | 63.20 | 64.80 | +0.08% | 157,241 |
| 2026-06-25 | 65.50 | 65.90 | 64.60 | 64.75 | -1.37% | 102,857 |
| 2026-06-24 | 65.85 | 66.65 | 64.90 | 65.65 | +0.23% | 122,876 |
| 2026-06-23 | 64.00 | 65.85 | 64.00 | 65.50 | +1.24% | 120,900 |
| 2026-06-22 | 64.95 | 65.85 | 64.50 | 64.70 | -0.77% | 128,405 |
| 2026-06-19 | 64.30 | 65.20 | 63.95 | 65.20 | +0.85% | 465,893 |
| 2026-06-18 | 65.50 | 65.65 | 63.70 | 64.65 | -2.56% | 202,617 |
| 2026-06-17 | 65.85 | 66.40 | 65.10 | 66.35 | +0.99% | 131,385 |
| 2026-06-16 | 65.70 | 66.45 | 64.90 | 65.70 | -0.23% | 110,888 |
| 2026-06-15 | 65.60 | 66.40 | 64.60 | 65.85 | +2.41% | 190,187 |
| 2026-06-12 | 65.20 | 65.55 | 63.80 | 64.30 | -0.69% | 236,467 |
| 2026-06-11 | 67.00 | 67.00 | 64.40 | 64.75 | -3.79% | 293,663 |
| 2026-06-10 | 67.50 | 67.60 | 65.50 | 67.30 | -0.81% | 278,354 |
| 2026-06-09 | 68.00 | 69.00 | 66.55 | 67.85 | -1.24% | 163,751 |
| 2026-06-08 | 70.20 | 70.20 | 68.20 | 68.70 | -1.86% | 121,037 |
| 2026-06-05 | 71.15 | 72.85 | 70.00 | 70.00 | -2.03% | 92,970 |
| 2026-06-04 | 68.75 | 72.55 | 68.70 | 71.45 | +3.70% | 167,630 |
| 2026-06-03 | 70.15 | 70.45 | 68.50 | 68.90 | -1.78% | 96,268 |
| 2026-06-02 | 72.40 | 73.65 | 70.05 | 70.15 | -3.04% | 150,577 |
| 2026-06-01 | 68.10 | 72.35 | 67.90 | 72.35 | +7.11% | 311,930 |
| 2026-05-29 | 65.80 | 67.55 | 65.35 | 67.55 | +3.52% | 295,728 |
| 2026-05-28 | 65.15 | 66.60 | 64.25 | 65.25 | -0.38% | 204,806 |
| 2026-05-27 | 67.65 | 67.65 | 64.80 | 65.50 | -2.82% | 290,004 |
| 2026-05-26 | 67.95 | 67.95 | 66.05 | 67.40 | +0.90% | 256,010 |
| 2026-05-22 | 67.20 | 67.95 | 66.50 | 66.80 | -0.15% | 152,843 |
| 2026-05-21 | 71.35 | 71.35 | 66.90 | 66.90 | -6.17% | 292,808 |
| 2026-05-20 | 72.50 | 72.60 | 70.40 | 71.30 | -2.13% | 125,200 |
| 2026-05-19 | 71.40 | 74.30 | 71.40 | 72.85 | +2.25% | 206,430 |
| 2026-05-18 | 69.50 | 71.85 | 69.00 | 71.25 | -0.28% | 147,096 |
| 2026-05-15 | 70.15 | 72.05 | 70.15 | 71.45 | +2.36% | 164,312 |
| 2026-05-13 | 71.30 | 71.50 | 68.20 | 69.80 | -3.19% | 182,449 |
| 2026-05-12 | 72.50 | 72.60 | 71.15 | 72.10 | -1.57% | 102,588 |
| 2026-05-11 | 74.85 | 75.00 | 72.80 | 73.25 | -1.28% | 108,940 |
| 2026-05-08 | 76.05 | 76.05 | 73.95 | 74.20 | -2.82% | 111,929 |
| 2026-05-07 | 75.75 | 76.55 | 74.70 | 76.35 | +0.79% | 135,097 |
| 2026-05-06 | 75.75 | 78.00 | 74.95 | 75.75 | +0.60% | 116,550 |
| 2026-05-05 | 75.00 | 76.00 | 74.45 | 75.30 | +0.40% | 131,716 |
| 2026-05-04 | 74.10 | 75.45 | 73.00 | 75.00 | +1.49% | 113,299 |
| 2026-04-30 | 73.65 | 74.45 | 73.05 | 73.90 | +0.34% | 104,865 |
| 2026-04-29 | 74.65 | 75.35 | 73.65 | 73.65 | +0.27% | 202,714 |
| 2026-04-28 | 73.90 | 73.95 | 72.45 | 73.45 | -0.41% | 508,321 |
| 2026-04-27 | 74.65 | 75.00 | 73.25 | 73.75 | -1.01% | 186,367 |
| 2026-04-24 | 75.95 | 75.95 | 73.50 | 74.50 | -0.07% | 276,750 |
| 2026-04-23 | 80.10 | 80.15 | 73.40 | 74.55 | -7.04% | 342,483 |
| 2026-04-22 | 80.30 | 82.30 | 79.05 | 80.20 | +4.22% | 480,851 |
| 2026-04-21 | 76.50 | 78.45 | 75.85 | 76.95 | +0.85% | 137,428 |
| 2026-04-20 | 78.15 | 78.15 | 75.55 | 76.30 | -3.23% | 188,471 |
| 2026-04-17 | 77.60 | 79.65 | 77.40 | 78.85 | +1.48% | 176,500 |
| 2026-04-16 | 75.85 | 78.20 | 75.60 | 77.70 | +2.98% | 181,564 |
| 2026-04-15 | 73.80 | 75.95 | 73.75 | 75.45 | +2.17% | 170,638 |
| 2026-04-14 | 72.95 | 74.40 | 72.40 | 73.85 | +5.58% | 234,868 |
| 2026-04-13 | 68.55 | 69.95 | 68.00 | 69.95 | +1.52% | 154,622 |
| 2026-04-10 | 70.20 | 71.10 | 68.25 | 68.90 | -1.99% | 142,298 |
| 2026-04-09 | 72.50 | 72.50 | 68.70 | 70.30 | -3.10% | 277,760 |
| 2026-04-08 | 73.30 | 74.50 | 72.10 | 72.55 | +2.47% | 200,099 |
| 2026-04-07 | 71.50 | 72.85 | 70.65 | 70.80 | -1.46% | 227,361 |
| 2026-04-02 | 69.10 | 71.85 | 68.70 | 71.85 | +2.64% | 240,165 |
| 2026-04-01 | 69.15 | 70.75 | 69.10 | 70.00 | +1.67% | 225,482 |
| 2026-03-31 | 68.05 | 69.60 | 67.85 | 68.85 | +1.40% | 218,358 |
| 2026-03-30 | 67.50 | 67.90 | 65.85 | 67.90 | +0.67% | 270,265 |
| 2026-03-27 | 68.80 | 69.45 | 66.85 | 67.45 | -1.96% | 243,362 |
| 2026-03-26 | 68.95 | 70.65 | 68.40 | 68.80 | -0.22% | 210,488 |
| 2026-03-25 | 72.05 | 72.55 | 68.95 | 68.95 | -3.02% | 234,996 |
| 2026-03-24 | 72.20 | 72.55 | 70.75 | 71.10 | -1.25% | 178,489 |
| 2026-03-23 | 72.05 | 74.30 | 71.40 | 72.00 | -2.04% | 184,075 |
| 2026-03-20 | 75.75 | 77.15 | 72.85 | 73.50 | -0.88% | 350,072 |
| 2026-03-19 | 73.80 | 75.75 | 73.15 | 74.15 | -0.60% | 237,643 |
| 2026-03-18 | 75.80 | 76.65 | 74.30 | 74.60 | -2.16% | 237,015 |
| 2026-03-17 | 73.95 | 76.30 | 73.60 | 76.25 | +2.14% | 157,377 |
| 2026-03-16 | 75.55 | 76.00 | 73.60 | 74.65 | -1.13% | 162,541 |
| 2026-03-13 | 74.70 | 76.60 | 74.60 | 75.50 | -0.13% | 227,958 |
| 2026-03-12 | 74.50 | 76.75 | 73.60 | 75.60 | +1.27% | 178,865 |
| 2026-03-11 | 74.70 | 75.75 | 73.85 | 74.65 | -1.06% | 169,488 |
| 2026-03-10 | 76.00 | 77.00 | 74.60 | 75.45 | -0.33% | 207,579 |
| 2026-03-09 | 73.35 | 75.95 | 73.05 | 75.70 | +3.13% | 336,503 |
| 2026-03-06 | 72.95 | 73.70 | 72.30 | 73.40 | +1.59% | 221,362 |
| 2026-03-05 | 72.90 | 73.75 | 72.25 | 72.25 | -0.48% | 205,746 |
| 2026-03-04 | 73.40 | 73.90 | 71.90 | 72.60 | +1.75% | 304,764 |
| 2026-03-03 | 68.80 | 71.65 | 68.80 | 71.35 | +1.86% | 256,967 |
| 2026-03-02 | 69.20 | 71.80 | 68.75 | 70.05 | -2.03% | 426,410 |
| 2026-02-27 | 71.60 | 71.75 | 69.70 | 71.50 | +1.06% | 217,557 |
| 2026-02-26 | 71.40 | 71.60 | 68.80 | 70.75 | -2.82% | 428,580 |
| 2026-02-25 | 64.20 | 72.80 | 64.20 | 72.80 | +13.40% | 617,616 |
| 2026-02-24 | 63.00 | 64.70 | 62.25 | 64.20 | +0.94% | 318,529 |
| 2026-02-23 | 64.95 | 65.25 | 63.45 | 63.60 | -2.83% | 205,822 |
| 2026-02-20 | 65.65 | 65.80 | 64.95 | 65.45 | +2.51% | 302,378 |
| 2026-02-19 | 63.95 | 64.05 | 63.00 | 63.85 | -0.16% | 219,684 |
| 2026-02-18 | 62.80 | 64.50 | 62.60 | 63.95 | +1.43% | 177,995 |
| 2026-02-17 | 62.90 | 63.60 | 62.65 | 63.05 | +0.56% | 151,839 |
| 2026-02-16 | 65.10 | 65.15 | 62.70 | 62.70 | -2.34% | 153,244 |
| 2026-02-13 | 64.95 | 65.05 | 64.05 | 64.20 | -0.16% | 199,247 |
| 2026-02-12 | 66.30 | 66.85 | 64.30 | 64.30 | -3.02% | 295,678 |
| 2026-02-11 | 68.65 | 68.65 | 66.30 | 66.30 | -3.77% | 523,117 |
| 2026-02-10 | 67.10 | 69.15 | 67.00 | 68.90 | +2.53% | 370,279 |
| 2026-02-09 | 66.45 | 67.40 | 65.80 | 67.20 | +1.82% | 186,887 |
| 2026-02-06 | 65.75 | 67.10 | 64.40 | 66.00 | -0.98% | 313,172 |
| 2026-02-05 | 64.55 | 67.10 | 64.55 | 66.65 | +3.74% | 295,327 |
| 2026-02-04 | 64.05 | 64.55 | 62.15 | 64.25 | -0.08% | 388,213 |
| 2026-02-03 | 69.80 | 69.80 | 64.20 | 64.30 | -7.08% | 424,282 |
| 2026-02-02 | 67.80 | 69.35 | 67.60 | 69.20 | +1.24% | 112,593 |
| 2026-01-30 | 68.50 | 69.20 | 67.80 | 68.35 | -0.22% | 181,755 |
| 2026-01-29 | 70.40 | 70.95 | 67.90 | 68.50 | -4.40% | 262,456 |
| 2026-01-28 | 72.50 | 72.60 | 71.05 | 71.65 | -1.51% | 155,235 |
| 2026-01-27 | 74.05 | 74.50 | 72.25 | 72.75 | -1.02% | 113,133 |
| 2026-01-26 | 74.00 | 74.05 | 72.50 | 73.50 | -0.81% | 169,162 |
| 2026-01-23 | 73.95 | 74.55 | 73.65 | 74.10 | +0.47% | 80,847 |
| 2026-01-22 | 73.15 | 74.10 | 72.40 | 73.75 | +0.89% | 209,971 |
| 2026-01-21 | 73.90 | 74.65 | 72.30 | 73.10 | -1.55% | 201,843 |
| 2026-01-20 | 76.65 | 77.20 | 73.60 | 74.25 | -3.76% | 275,388 |
| 2026-01-19 | 77.00 | 78.40 | 76.15 | 77.15 | -0.58% | 137,927 |
| 2026-01-16 | 80.10 | 80.50 | 76.70 | 77.60 | -3.00% | 189,192 |
| 2026-01-15 | 87.00 | 87.00 | 80.00 | 80.00 | -3.50% | 330,877 |
| 2026-01-14 | 84.15 | 84.35 | 82.90 | 82.90 | -0.84% | 180,849 |
| 2026-01-13 | 84.70 | 84.95 | 83.45 | 83.60 | -1.30% | 145,025 |
| 2026-01-12 | 85.00 | 85.35 | 84.55 | 84.70 | +0.18% | 105,553 |
| 2026-01-09 | 83.95 | 84.95 | 83.50 | 84.55 | +1.08% | 76,064 |
| 2026-01-08 | 84.30 | 84.30 | 83.05 | 83.65 | -0.06% | 120,167 |
| 2026-01-07 | 82.15 | 84.10 | 81.80 | 83.70 | +1.58% | 147,303 |
| 2026-01-06 | 82.00 | 82.60 | 81.55 | 82.40 | +1.10% | 198,227 |
| 2026-01-05 | 79.75 | 81.85 | 78.65 | 81.50 | +2.39% | 187,291 |
| 2025-12-30 | 79.45 | 80.20 | 79.35 | 79.60 | +0.32% | 78,858 |
| 2025-12-29 | 79.00 | 79.80 | 78.95 | 79.35 | +0.19% | 70,461 |
| 2025-12-23 | 79.00 | 80.25 | 79.00 | 79.20 | +0.00% | 116,433 |
| 2025-12-22 | 78.45 | 79.35 | 78.00 | 79.20 | +0.89% | 106,715 |
| 2025-12-19 | 78.20 | 78.50 | 77.60 | 78.50 | +0.77% | 295,622 |
| 2025-12-18 | 76.95 | 78.10 | 76.80 | 77.90 | +0.58% | 125,729 |
| 2025-12-17 | 76.60 | 77.80 | 76.00 | 77.45 | +1.04% | 175,543 |
| 2025-12-16 | 75.90 | 77.00 | 75.90 | 76.65 | +0.86% | 105,683 |
| 2025-12-15 | 75.15 | 76.40 | 75.05 | 76.00 | +1.13% | 102,129 |
| 2025-12-12 | 76.05 | 76.65 | 75.15 | 75.15 | -0.53% | 126,076 |
| 2025-12-11 | 74.90 | 76.05 | 74.15 | 75.55 | -0.07% | 154,150 |
| 2025-12-10 | 76.75 | 76.75 | 74.90 | 75.60 | +0.33% | 184,126 |
| 2025-12-09 | 75.65 | 76.10 | 75.30 | 75.35 | -0.40% | 64,203 |
| 2025-12-08 | 77.45 | 77.60 | 75.65 | 75.65 | -2.39% | 112,341 |
| 2025-12-05 | 75.95 | 78.05 | 75.30 | 77.50 | +2.38% | 189,331 |
| 2025-12-04 | 75.10 | 76.45 | 75.10 | 75.70 | +1.34% | 200,805 |
| 2025-12-03 | 72.65 | 76.30 | 72.60 | 74.70 | +2.61% | 171,689 |
| 2025-12-02 | 72.95 | 72.95 | 72.10 | 72.80 | -0.41% | 81,067 |
| 2025-12-01 | 72.85 | 73.40 | 72.10 | 73.10 | +0.34% | 136,353 |
| 2025-11-28 | 72.40 | 72.85 | 72.05 | 72.85 | +0.62% | 102,063 |
| 2025-11-27 | 72.10 | 72.60 | 71.75 | 72.40 | +0.42% | 75,296 |
| 2025-11-26 | 70.30 | 72.10 | 69.75 | 72.10 | +2.56% | 202,193 |
| 2025-11-25 | 70.85 | 71.05 | 69.70 | 70.30 | -1.33% | 92,750 |
| 2025-11-24 | 70.85 | 71.35 | 70.75 | 71.25 | +1.21% | 171,129 |
| 2025-11-21 | 70.20 | 71.45 | 70.00 | 70.40 | -0.91% | 96,446 |
| 2025-11-20 | 71.90 | 72.55 | 71.05 | 71.05 | +0.35% | 107,699 |
| 2025-11-19 | 71.10 | 71.90 | 70.80 | 70.80 | +0.00% | 114,602 |
| 2025-11-18 | 71.10 | 71.75 | 70.65 | 70.80 | -2.01% | 175,743 |
| 2025-11-17 | 73.65 | 73.75 | 72.25 | 72.25 | -1.90% | 162,570 |
| 2025-11-14 | 74.50 | 75.05 | 72.90 | 73.65 | -2.51% | 164,563 |
| 2025-11-13 | 75.20 | 76.25 | 74.95 | 75.55 | +0.60% | 188,122 |
| 2025-11-12 | 75.10 | 75.60 | 74.00 | 75.10 | +0.00% | 207,792 |
| 2025-11-11 | 74.05 | 75.50 | 74.05 | 75.10 | +1.21% | 117,843 |
| 2025-11-10 | 73.15 | 74.35 | 72.95 | 74.20 | +2.27% | 133,422 |
| 2025-11-07 | 72.45 | 72.60 | 71.80 | 72.55 | +0.48% | 177,135 |
| 2025-11-06 | 74.60 | 74.70 | 72.20 | 72.20 | -3.93% | 188,334 |
| 2025-11-05 | 75.00 | 75.50 | 74.80 | 75.15 | -0.99% | 186,549 |
| 2025-11-04 | 75.35 | 75.95 | 74.55 | 75.90 | +0.20% | 174,153 |
| 2025-11-03 | 75.85 | 77.00 | 75.35 | 75.75 | -0.13% | 171,652 |
| 2025-10-31 | 75.95 | 76.50 | 75.25 | 75.85 | -0.20% | 307,924 |
| 2025-10-30 | 74.45 | 76.55 | 73.80 | 76.00 | +2.08% | 372,765 |
| 2025-10-29 | 69.90 | 74.45 | 68.80 | 74.45 | +19.69% | 847,129 |
| 2025-10-28 | 63.65 | 64.05 | 62.15 | 62.20 | -2.12% | 146,157 |
| 2025-10-27 | 63.35 | 63.90 | 62.95 | 63.55 | +0.16% | 113,059 |
| 2025-10-24 | 62.80 | 63.55 | 62.80 | 63.45 | +0.87% | 146,673 |
| 2025-10-23 | 63.80 | 64.30 | 62.80 | 62.90 | -1.41% | 109,264 |
| 2025-10-22 | 63.45 | 63.85 | 62.65 | 63.80 | +0.95% | 132,699 |
| 2025-10-21 | 62.45 | 63.20 | 61.85 | 63.20 | +1.20% | 168,391 |
| 2025-10-20 | 62.05 | 62.45 | 61.70 | 62.45 | +1.46% | 81,049 |
| 2025-10-17 | 62.85 | 63.15 | 60.50 | 61.55 | -3.75% | 228,886 |
| 2025-10-16 | 64.05 | 64.05 | 62.85 | 63.95 | +0.16% | 162,711 |
| 2025-10-15 | 64.30 | 64.50 | 63.30 | 63.85 | +0.31% | 91,817 |
| 2025-10-14 | 64.70 | 64.70 | 62.90 | 63.65 | -2.38% | 126,978 |
| 2025-10-13 | 65.10 | 65.60 | 64.40 | 65.20 | +0.23% | 107,451 |
| 2025-10-10 | 65.75 | 66.25 | 65.00 | 65.05 | -1.14% | 106,710 |
| 2025-10-09 | 66.80 | 66.80 | 65.60 | 65.80 | -1.42% | 138,684 |
| 2025-10-08 | 66.00 | 66.80 | 65.95 | 66.75 | +1.29% | 130,687 |
| 2025-10-07 | 65.00 | 66.70 | 64.80 | 65.90 | +1.54% | 116,371 |
| 2025-10-06 | 65.20 | 65.20 | 64.15 | 64.90 | -0.46% | 168,097 |
| 2025-10-03 | 64.75 | 65.25 | 64.45 | 65.20 | +0.93% | 149,395 |
| 2025-10-02 | 64.00 | 64.60 | 63.70 | 64.60 | +1.65% | 208,623 |
| 2025-10-01 | 63.70 | 63.95 | 62.90 | 63.55 | -1.01% | 230,471 |
| 2025-09-30 | 64.05 | 64.40 | 63.55 | 64.20 | +0.23% | 120,093 |
| 2025-09-29 | 63.80 | 64.05 | 63.30 | 64.05 | +0.79% | 111,014 |
| 2025-09-26 | 64.70 | 64.75 | 63.40 | 63.55 | -1.78% | 159,495 |
| 2025-09-25 | 64.90 | 65.15 | 64.25 | 64.70 | -0.23% | 100,571 |
| 2025-09-24 | 64.80 | 64.95 | 64.20 | 64.85 | +0.08% | 98,568 |
| 2025-09-23 | 64.80 | 64.95 | 64.20 | 64.80 | +0.62% | 145,432 |
| 2025-09-22 | 65.00 | 65.15 | 63.95 | 64.40 | -1.08% | 168,966 |
| 2025-09-19 | 65.70 | 65.70 | 64.60 | 65.10 | -0.84% | 657,813 |
| 2025-09-18 | 64.30 | 66.00 | 64.20 | 65.65 | +2.42% | 177,705 |
| 2025-09-17 | 63.75 | 64.30 | 63.60 | 64.10 | +1.18% | 182,365 |
| 2025-09-16 | 63.05 | 63.65 | 62.65 | 63.35 | +0.48% | 183,315 |
| 2025-09-15 | 63.80 | 63.80 | 63.05 | 63.05 | -0.39% | 206,545 |
| 2025-09-12 | 62.80 | 63.55 | 62.45 | 63.30 | +0.96% | 243,753 |
| 2025-09-11 | 62.45 | 63.95 | 62.45 | 62.70 | +0.97% | 292,156 |
| 2025-09-10 | 63.35 | 63.40 | 62.00 | 62.10 | -1.04% | 251,237 |
| 2025-09-09 | 61.40 | 63.40 | 61.20 | 62.75 | +2.12% | 277,585 |
| 2025-09-08 | 59.50 | 61.45 | 59.50 | 61.45 | +3.36% | 412,466 |
| 2025-09-05 | 62.50 | 63.65 | 59.45 | 59.45 | -15.91% | 1,353,011 |
| 2025-09-04 | 70.40 | 71.60 | 70.20 | 70.70 | +0.43% | 164,351 |
| 2025-09-03 | 70.85 | 71.15 | 69.95 | 70.40 | -0.28% | 164,817 |
| 2025-09-02 | 70.95 | 71.25 | 70.10 | 70.60 | -1.05% | 162,798 |
| 2025-09-01 | 70.90 | 71.50 | 70.40 | 71.35 | +0.35% | 155,230 |
| 2025-08-29 | 71.00 | 71.55 | 70.75 | 71.10 | -0.14% | 197,589 |
| 2025-08-28 | 70.90 | 71.55 | 70.90 | 71.20 | +0.42% | 137,697 |
| 2025-08-27 | 69.45 | 71.40 | 69.45 | 70.90 | +1.72% | 201,410 |
| 2025-08-26 | 69.80 | 70.75 | 69.50 | 69.70 | -0.78% | 3,698,657 |
| 2025-08-25 | 71.75 | 71.75 | 69.85 | 70.25 | -2.02% | 267,822 |
| 2025-08-22 | 72.10 | 72.45 | 71.50 | 71.70 | -1.04% | 258,188 |
| 2025-08-21 | 72.80 | 73.25 | 71.80 | 72.45 | -0.48% | 218,191 |
| 2025-08-20 | 72.05 | 73.40 | 72.05 | 72.80 | -0.41% | 185,496 |
| 2025-08-19 | 72.05 | 73.75 | 71.70 | 73.10 | +1.74% | 249,928 |
| 2025-08-18 | 72.35 | 72.85 | 71.55 | 71.85 | -0.69% | 182,137 |
| 2025-08-15 | 72.30 | 72.50 | 71.50 | 72.35 | +0.28% | 236,600 |
| 2025-08-14 | 72.00 | 72.80 | 71.75 | 72.15 | +0.42% | 169,856 |
| 2025-08-13 | 71.65 | 71.85 | 70.65 | 71.85 | +0.91% | 201,011 |
| 2025-08-12 | 72.30 | 72.75 | 70.35 | 71.20 | -2.80% | 260,113 |
| 2025-08-11 | 73.20 | 73.40 | 72.60 | 73.25 | +0.27% | 146,651 |
| 2025-08-08 | 73.70 | 74.10 | 72.05 | 73.05 | -1.35% | 255,767 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.77%). Worst month: Sep (-5.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Temenos Group AG's (TEMN.SW) latest close?
70.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is TEMN.SW's 52-week high and low?
87.00 high and 59.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Temenos Group AG's strongest and weakest month historically?
Historically, TEMN.SW's strongest calendar month has been Jan (average +10.77%) and its weakest Sep (average -5.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.