Aebi Schmidt Holding AG - Common Stock (AEBI)

Last Price10.70

Change-0.47 (-4.25%)

NASDAQ · Last Trade: Nov 11th, 9:33 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Aebi Schmidt Holding AG - Common Stock (AEBI)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	10.85	11.09	10.02	10.70	788,862	10.67
11/10/2026	11.39	11.88	11.02	11.17	259,002	11.14
11/09/2026	11.50	11.60	11.15	11.41	289,285	11.38
11/06/2026	10.99	11.32	10.96	11.17	155,741	11.14
11/05/2026	11.64	11.70	10.94	11.07	236,051	11.04
11/04/2026	11.89	12.11	11.51	11.63	185,819	11.60
11/03/2026	11.85	11.90	11.52	11.55	177,824	11.52
11/02/2026	11.50	12.01	11.50	11.79	209,954	11.76
10/30/2026	11.43	11.53	11.24	11.34	156,240	11.31
10/29/2026	11.39	11.56	11.20	11.43	173,012	11.40
10/28/2026	11.13	11.44	11.13	11.39	264,256	11.36
10/27/2026	11.15	11.19	10.99	11.13	139,090	11.10
10/26/2026	11.10	11.48	11.01	11.13	126,479	11.10
10/23/2026	11.01	11.40	10.92	11.05	170,413	11.02
10/22/2026	11.28	11.37	10.91	11.19	231,098	11.16
10/21/2026	11.25	11.29	11.07	11.23	142,758	11.20
10/20/2026	11.03	11.24	10.98	11.15	174,457	11.12
10/19/2026	11.10	11.12	10.92	11.00	155,761	10.97
10/16/2026	11.23	11.38	11.03	11.09	207,635	11.06
10/15/2026	11.18	11.31	11.00	11.22	163,444	11.19
10/14/2026	11.04	11.17	10.96	11.08	285,347	11.05
10/13/2026	11.14	11.27	10.94	11.24	248,948	11.21
10/12/2026	10.98	11.14	10.79	11.04	193,111	11.01
10/09/2026	10.97	11.09	10.81	11.02	181,151	10.99
10/08/2026	10.88	11.08	10.81	11.03	383,638	11.00
10/07/2026	11.15	11.15	10.46	10.95	975,488	10.92
10/06/2026	11.27	11.42	11.11	11.32	291,372	11.29
10/05/2026	10.92	11.21	10.60	11.14	358,257	11.11
10/02/2026	11.05	11.18	10.88	10.91	322,654	10.88
10/01/2026	10.50	11.12	10.33	10.73	471,907	10.70
9/30/2026	10.88	10.90	10.55	10.58	412,129	10.56
9/29/2026	10.79	10.91	10.64	10.84	386,510	10.81
9/28/2026	10.90	10.93	10.59	10.78	505,900	10.75
9/25/2026	11.22	11.59	10.61	11.00	779,909	10.97
9/24/2026	11.61	11.90	10.89	11.22	509,635	11.19
9/23/2026	11.96	12.00	11.58	11.60	302,026	11.57
9/22/2026	12.28	12.32	11.99	12.01	391,835	11.98
9/21/2026	12.09	12.13	11.89	12.06	156,959	12.03
9/18/2026	11.95	12.07	11.85	11.99	301,052	11.96
9/17/2026	12.19	12.34	11.93	11.96	122,053	11.93
9/16/2026	12.09	12.24	11.76	11.98	181,394	11.95
9/15/2026	12.03	12.15	11.78	12.00	213,162	11.97
9/14/2026	11.91	12.09	11.71	12.03	320,807	12.00
9/11/2026	12.18	12.76	11.95	12.06	194,778	12.03
9/10/2026	12.17	12.28	11.91	11.99	278,424	11.96
9/09/2026	12.32	12.69	12.00	12.36	250,216	12.33
9/08/2026	12.97	13.03	12.42	12.45	294,123	12.42
9/04/2026	12.48	12.97	12.48	12.95	198,536	12.92
9/03/2026	12.98	13.00	12.38	12.57	295,457	12.54
9/02/2026	12.16	12.86	12.04	12.80	491,983	12.77
9/01/2026	12.48	12.48	11.94	12.05	417,495	12.02
8/31/2026	12.34	12.75	12.27	12.65	482,915	12.62
8/28/2026	12.47	13.04	12.27	12.35	548,494	12.32
8/27/2026	12.32	12.48	12.03	12.35	1,220,236	12.32
8/26/2026	12.42	12.50	11.99	12.35	321,338	12.32
8/25/2026	12.33	12.78	11.95	12.36	640,054	12.33
8/24/2026	12.39	12.40	12.05	12.21	233,755	12.18
8/21/2026	12.02	12.36	11.64	12.32	165,434	12.29
8/20/2026	12.40	12.41	11.75	11.91	314,645	11.88
8/19/2026	12.20	12.78	12.18	12.42	488,942	12.37
8/18/2026	12.29	12.45	11.96	12.08	239,470	12.03
8/17/2026	12.72	13.09	12.38	12.40	250,618	12.35
8/14/2026	13.82	14.10	12.35	12.71	1,222,721	12.65
8/13/2026	13.65	14.95	13.48	13.69	1,521,724	13.63
8/12/2026	13.06	13.11	12.68	12.99	541,250	12.93