Aebi Schmidt Holding AG AEBI
NASDAQ · United States · Consumer Durables
$10.45-0.13 (-1.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.58 | -2.40% | $10.88 | $10.90 | $10.55 | 412.10K |
| 2026-09-29 | $10.84 | +0.56% | $10.79 | $10.91 | $10.65 | 386.50K |
| 2026-09-28 | $10.78 | -2.00% | $10.90 | $10.93 | $10.59 | 505.90K |
| 2026-09-25 | $11.00 | -1.96% | $11.22 | $11.59 | $10.61 | 779.90K |
| 2026-09-24 | $11.22 | -3.28% | $11.61 | $11.90 | $10.89 | 509.60K |
| 2026-09-23 | $11.60 | -3.41% | $11.96 | $12.00 | $11.58 | 301.80K |
| 2026-09-22 | $12.01 | -0.41% | $12.28 | $12.32 | $11.99 | 391.80K |
| 2026-09-21 | $12.06 | +0.58% | $12.09 | $12.14 | $11.89 | 157.00K |
| 2026-09-18 | $11.99 | +0.25% | $11.95 | $12.07 | $11.85 | 301.10K |
| 2026-09-17 | $11.96 | -0.17% | $12.19 | $12.34 | $11.93 | 122.10K |
| 2026-09-16 | $11.98 | -0.17% | $12.09 | $12.24 | $11.76 | 181.40K |
| 2026-09-15 | $12.00 | -0.25% | $12.03 | $12.15 | $11.78 | 213.20K |
| 2026-09-14 | $12.03 | -0.25% | $11.91 | $12.09 | $11.72 | 320.80K |
| 2026-09-11 | $12.06 | +0.58% | $12.18 | $12.76 | $11.95 | 194.80K |
| 2026-09-10 | $11.99 | -2.99% | $12.17 | $12.28 | $11.91 | 278.40K |
| 2026-09-09 | $12.36 | -0.72% | $12.32 | $12.69 | $12.00 | 250.20K |
| 2026-09-08 | $12.45 | -3.86% | $12.97 | $13.03 | $12.42 | 294.10K |
| 2026-09-04 | $12.95 | +3.02% | $12.48 | $12.97 | $12.48 | 198.50K |
| 2026-09-03 | $12.57 | -1.80% | $12.98 | $13.00 | $12.38 | 295.50K |
| 2026-09-02 | $12.80 | +6.22% | $12.16 | $12.86 | $12.03 | 492.00K |
| 2026-09-01 | $12.05 | -4.74% | $12.48 | $12.48 | $11.94 | 417.50K |
| 2026-08-31 | $12.65 | +2.43% | $12.34 | $12.75 | $12.27 | 482.80K |
| 2026-08-28 | $12.35 | 0.00% | $12.47 | $13.04 | $12.27 | 548.50K |
| 2026-08-27 | $12.35 | 0.00% | $12.32 | $12.48 | $12.03 | 1.22M |
| 2026-08-26 | $12.35 | -0.08% | $12.42 | $12.50 | $11.99 | 321.30K |
| 2026-08-25 | $12.36 | +1.23% | $12.33 | $12.78 | $11.95 | 640.10K |
| 2026-08-24 | $12.21 | -0.89% | $12.39 | $12.40 | $12.05 | 233.70K |
| 2026-08-21 | $12.32 | +3.44% | $12.02 | $12.36 | $11.64 | 165.40K |
| 2026-08-20 | $11.91 | -4.11% | $12.40 | $12.41 | $11.75 | 314.60K |
| 2026-08-19 | $12.42 | +2.81% | $12.20 | $12.78 | $12.18 | 488.90K |
| 2026-08-18 | $12.08 | -2.58% | $12.29 | $12.45 | $11.97 | 239.50K |
| 2026-08-17 | $12.40 | -2.44% | $12.72 | $13.09 | $12.38 | 250.60K |
| 2026-08-14 | $12.71 | -7.16% | $13.82 | $14.10 | $12.35 | 1.22M |
| 2026-08-13 | $13.69 | +5.39% | $13.65 | $14.95 | $13.48 | 1.52M |
| 2026-08-12 | $12.99 | +0.93% | $13.06 | $13.10 | $12.68 | 541.20K |
| 2026-08-11 | $12.87 | +0.94% | $12.71 | $12.91 | $12.57 | 341.60K |
| 2026-08-10 | $12.75 | -2.75% | $13.02 | $13.15 | $12.72 | 181.00K |
| 2026-08-07 | $13.11 | +1.39% | $12.80 | $13.26 | $12.80 | 251.10K |
| 2026-08-06 | $12.93 | -1.30% | $13.05 | $13.49 | $12.87 | 216.80K |
| 2026-08-05 | $13.10 | -2.02% | $13.37 | $13.48 | $12.76 | 231.80K |
| 2026-08-04 | $13.37 | +0.45% | $13.49 | $13.63 | $13.18 | 237.40K |
| 2026-08-03 | $13.31 | +3.26% | $13.12 | $13.41 | $13.02 | 258.80K |
| 2026-07-31 | $12.89 | -0.62% | $13.05 | $13.25 | $12.54 | 232.10K |
| 2026-07-30 | $12.97 | -0.92% | $13.29 | $13.32 | $12.71 | 292.90K |
| 2026-07-29 | $13.09 | -4.80% | $13.61 | $13.61 | $12.75 | 382.50K |
| 2026-07-28 | $13.75 | +4.48% | $13.17 | $13.83 | $13.06 | 323.70K |
| 2026-07-27 | $13.16 | +0.53% | $13.28 | $13.38 | $12.90 | 164.40K |
| 2026-07-24 | $13.09 | -2.17% | $13.50 | $13.51 | $12.81 | 320.50K |
| 2026-07-23 | $13.38 | +0.22% | $13.20 | $13.68 | $13.12 | 320.10K |
| 2026-07-22 | $13.35 | +2.53% | $13.10 | $13.57 | $13.07 | 377.30K |
| 2026-07-21 | $13.02 | +2.12% | $12.76 | $13.15 | $12.56 | 360.50K |
| 2026-07-20 | $12.75 | -0.08% | $12.79 | $12.80 | $12.46 | 534.40K |
| 2026-07-17 | $12.76 | -3.48% | $12.85 | $13.03 | $12.51 | 353.10K |
| 2026-07-16 | $13.22 | +5.00% | $12.59 | $13.37 | $12.59 | 320.60K |
| 2026-07-15 | $12.59 | +4.39% | $12.15 | $12.70 | $12.12 | 389.30K |
| 2026-07-14 | $12.06 | +1.43% | $11.94 | $12.29 | $11.59 | 358.40K |
| 2026-07-13 | $11.89 | +1.54% | $11.58 | $12.23 | $11.58 | 258.30K |
| 2026-07-10 | $11.71 | +3.81% | $11.28 | $12.02 | $11.28 | 249.40K |
| 2026-07-09 | $11.28 | -1.05% | $11.44 | $11.49 | $11.10 | 252.20K |
| 2026-07-08 | $11.40 | -1.21% | $11.43 | $12.01 | $11.25 | 308.00K |
| 2026-07-07 | $11.54 | -1.28% | $11.65 | $11.65 | $11.17 | 314.60K |
| 2026-07-06 | $11.69 | -3.31% | $12.10 | $12.48 | $11.64 | 222.60K |
| 2026-07-02 | $12.09 | -2.03% | $12.49 | $13.00 | $11.88 | 279.80K |
| 2026-07-01 | $12.34 | -1.67% | $12.55 | $12.94 | $12.25 | 172.80K |
| 2026-06-30 | $12.55 | -1.10% | $12.65 | $13.02 | $12.35 | 254.90K |
| 2026-06-29 | $12.69 | -2.98% | $13.08 | $13.28 | $12.51 | 404.30K |
| 2026-06-26 | $13.08 | -0.91% | $13.10 | $13.50 | $12.96 | 1.03M |
| 2026-06-25 | $13.20 | +3.37% | $12.91 | $13.25 | $12.86 | 208.60K |
| 2026-06-24 | $12.77 | +2.82% | $12.42 | $13.01 | $12.28 | 271.10K |
| 2026-06-23 | $12.42 | -0.48% | $12.46 | $12.73 | $12.27 | 170.70K |
| 2026-06-22 | $12.48 | +1.22% | $12.27 | $12.72 | $12.27 | 254.90K |
| 2026-06-18 | $12.33 | +2.66% | $12.21 | $12.44 | $12.11 | 355.50K |
| 2026-06-17 | $12.01 | -2.20% | $12.30 | $12.53 | $11.77 | 191.30K |
| 2026-06-16 | $12.28 | +0.66% | $12.27 | $12.37 | $11.90 | 138.30K |
| 2026-06-15 | $12.20 | -1.13% | $12.61 | $12.80 | $12.14 | 110.20K |
| 2026-06-12 | $12.34 | +1.06% | $12.28 | $12.70 | $12.05 | 162.00K |
| 2026-06-11 | $12.21 | +2.52% | $12.01 | $12.29 | $11.80 | 210.60K |
| 2026-06-10 | $11.91 | -2.30% | $12.19 | $12.42 | $11.89 | 153.40K |
| 2026-06-09 | $12.19 | +2.09% | $12.04 | $12.42 | $11.80 | 159.10K |
| 2026-06-08 | $11.94 | +3.74% | $11.60 | $12.10 | $11.57 | 222.70K |
| 2026-06-05 | $11.51 | -5.35% | $12.12 | $12.14 | $11.43 | 108.10K |
| 2026-06-04 | $12.16 | +2.01% | $12.02 | $12.28 | $11.97 | 164.90K |
| 2026-06-03 | $11.92 | -3.09% | $12.14 | $12.28 | $11.81 | 153.00K |
| 2026-06-02 | $12.30 | -1.68% | $12.44 | $12.57 | $12.16 | 145.50K |
| 2026-06-01 | $12.51 | +0.24% | $12.44 | $12.60 | $12.10 | 228.90K |
| 2026-05-29 | $12.48 | -3.33% | $12.87 | $12.95 | $12.39 | 276.90K |
| 2026-05-28 | $12.91 | +0.78% | $12.73 | $12.94 | $12.54 | 185.20K |
| 2026-05-27 | $12.81 | +0.79% | $12.71 | $12.99 | $12.01 | 153.00K |
| 2026-05-26 | $12.71 | +5.04% | $12.32 | $12.90 | $12.29 | 259.70K |
| 2026-05-22 | $12.10 | +2.02% | $12.04 | $12.14 | $11.79 | 191.60K |