Dark

AEBI
Aebi Schmidt Holding AG Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:49 PM EDT

11.01USD-1.915%(-0.22)734,234

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

11.73USD+1.208%(+0.14)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	11.2200	11.5900	10.6100	11.0000	-1.961%	779,909	0.000%
2026-09-24	11.6100	11.9050	10.8900	11.2200	-3.276%	509,635	-1.961%
2026-09-23	11.9600	12.0000	11.5800	11.6000	-3.414%	301,985	-5.172%
2026-09-22	12.2800	12.3200	11.9900	12.0100	-0.415%	391,835	-8.410%
2026-09-21	12.0900	12.1350	11.8900	12.0600	+0.584%	156,959	-8.789%
2026-09-18	11.9500	12.0700	11.8500	11.9900	+0.251%	301,052	-8.257%
2026-09-17	12.1900	12.3400	11.9259	11.9600	-0.167%	122,053	-8.027%
2026-09-16	12.0900	12.2400	11.7600	11.9800	-0.167%	181,395	-8.180%
2026-09-15	12.0300	12.1500	11.7800	12.0000	-0.249%	213,162	-8.333%
2026-09-14	11.9100	12.0850	11.7150	12.0300	-0.249%	320,807	-8.562%
2026-09-11	12.1800	12.7599	11.9500	12.0600	+0.584%	194,777	-8.789%
2026-09-10	12.1700	12.2800	11.9100	11.9900	-2.994%	278,424	-8.257%
2026-09-09	12.3200	12.6880	12.0000	12.3600	-0.723%	250,216	-11.003%
2026-09-08	12.9700	13.0300	12.4200	12.4500	-3.861%	294,123	-11.647%
2026-09-04	12.4800	12.9700	12.4800	12.9500	+3.023%	198,535	-15.058%
2026-09-03	12.9800	13.0000	12.3800	12.5700	-1.797%	295,457	-12.490%
2026-09-02	12.1600	12.8600	12.0350	12.8000	+6.224%	491,985	-14.063%
2026-09-01	12.4800	12.4800	11.9400	12.0500	-4.743%	417,495	-8.714%
2026-08-31	12.3400	12.7500	12.2700	12.6500	+2.429%	482,846	-13.043%
2026-08-28	12.4700	13.0400	12.2725	12.3500	0.000%	548,494	-10.931%
2026-08-27	12.3200	12.4800	12.0300	12.3500	0.000%	1,220,237	-10.931%
2026-08-26	12.4200	12.5000	11.9945	12.3500	-0.081%	321,338	-10.931%
2026-08-25	12.3300	12.7800	11.9500	12.3600	+1.229%	640,053	-11.003%
2026-08-24	12.3900	12.4000	12.0500	12.2100	-0.893%	233,834	-9.910%
2026-08-21	12.0200	12.3600	11.6401	12.3200	+3.442%	165,434	-10.714%
2026-08-20	12.4000	12.4100	11.7500	11.9100	-4.106%	314,646	-7.641%
2026-08-19	12.2000	12.7800	12.1765	12.4200	+2.815%	488,944	-11.433%
2026-08-18	12.2900	12.4500	11.9650	12.0800	-2.581%	239,471	-8.940%
2026-08-17	12.7200	13.0900	12.3800	12.4000	-2.439%	250,619	-11.290%
2026-08-14	13.8250	14.0999	12.3500	12.7100	-7.159%	1,222,721	-13.454%
2026-08-13	13.6500	14.9499	13.4800	13.6900	+5.389%	1,522,087	-19.649%
2026-08-12	13.0600	13.1050	12.6800	12.9900	+0.932%	541,250	-15.319%
2026-08-11	12.7100	12.9100	12.5700	12.8700	+0.941%	341,627	-14.530%
2026-08-10	13.0200	13.1500	12.7150	12.7500	-2.746%	181,032	-13.725%
2026-08-07	12.8000	13.2625	12.8000	13.1100	+1.392%	251,072	-16.095%
2026-08-06	13.0500	13.4900	12.8700	12.9300	-1.298%	216,807	-14.927%
2026-08-05	13.3700	13.4750	12.7552	13.1000	-2.019%	231,791	-16.031%
2026-08-04	13.4900	13.6300	13.1800	13.3700	+0.451%	237,404	-17.726%
2026-08-03	13.1200	13.4100	13.0200	13.3100	+3.258%	258,835	-17.355%
2026-07-31	13.0500	13.2500	12.5400	12.8900	-0.617%	232,064	-14.663%
2026-07-30	13.2900	13.3200	12.7100	12.9700	-0.917%	292,947	-15.189%
2026-07-29	13.6100	13.6100	12.7500	13.0900	-4.800%	382,477	-15.966%
2026-07-28	13.1700	13.8300	13.0600	13.7500	+4.483%	323,729	-20.000%
2026-07-27	13.2800	13.3800	12.9050	13.1600	+0.535%	164,399	-16.413%
2026-07-24	13.5000	13.5100	12.8100	13.0900	-2.167%	320,533	-15.966%
2026-07-23	13.2000	13.6800	13.1200	13.3800	+0.225%	320,129	-17.788%
2026-07-22	13.1000	13.5750	13.0750	13.3500	+2.535%	377,308	-17.603%
2026-07-21	12.7600	13.1450	12.5550	13.0200	+2.118%	360,517	-15.515%
2026-07-20	12.7900	12.8000	12.4600	12.7500	-0.078%	534,416	-13.725%
2026-07-17	12.8500	13.0300	12.5100	12.7600	-3.480%	353,144	-13.793%
2026-07-16	12.5900	13.3700	12.5850	13.2200	+5.004%	320,586	-16.793%
2026-07-15	12.1500	12.7000	12.1200	12.5900	+4.395%	389,309	-12.629%
2026-07-14	11.9400	12.2900	11.5900	12.0600	+1.430%	352,675	-8.789%
2026-07-13	11.5800	12.2300	11.5800	11.8900	+1.537%	258,316	-7.485%
2026-07-10	11.2800	12.0200	11.2800	11.7100	+3.812%	249,427	-6.063%
2026-07-09	11.4400	11.4900	11.1050	11.2800	-1.053%	252,160	-2.482%
2026-07-08	11.4300	12.0050	11.2500	11.4000	-1.213%	307,963	-3.509%
2026-07-07	11.6500	11.6500	11.1700	11.5400	-1.283%	314,587	-4.679%
2026-07-06	12.1000	12.4850	11.6400	11.6900	-3.309%	222,624	-5.902%
2026-07-02	12.4900	13.0000	11.8801	12.0900	-2.026%	279,794	-9.016%
2026-07-01	12.5500	12.9450	12.2500	12.3400	-1.673%	172,771	-10.859%
2026-06-30	12.6500	13.0150	12.3500	12.5500	-1.103%	254,935	-12.351%
2026-06-29	13.0800	13.2850	12.5100	12.6900	-2.982%	404,251	-13.318%
2026-06-26	13.1000	13.5000	12.9600	13.0800	-0.909%	1,030,778	-15.902%
2026-06-25	12.9100	13.2500	12.8600	13.2000	+3.367%	208,626	-16.667%
2026-06-24	12.4200	13.0050	12.2800	12.7700	+2.818%	271,070	-13.861%
2026-06-23	12.4600	12.7300	12.2750	12.4200	-0.481%	170,730	-11.433%
2026-06-22	12.2700	12.7200	12.2700	12.4800	+1.217%	255,008	-11.859%
2026-06-18	12.2100	12.4400	12.1150	12.3300	+2.664%	355,531	-10.787%
2026-06-17	12.3000	12.5300	11.7700	12.0100	-2.199%	191,330	-8.410%
2026-06-16	12.2700	12.3700	11.9000	12.2800	+0.656%	138,343	-10.423%
2026-06-15	12.6100	12.8000	12.1400	12.2000	-1.135%	110,232	-9.836%
2026-06-12	12.2800	12.7000	12.0500	12.3400	+1.065%	162,038	-10.859%
2026-06-11	12.0100	12.2900	11.8000	12.2100	+2.519%	210,585	-9.910%
2026-06-10	12.1900	12.4200	11.8900	11.9100	-2.297%	153,377	-7.641%
2026-06-09	12.0400	12.4200	11.8000	12.1900	+2.094%	159,141	-9.762%
2026-06-08	11.6000	12.1050	11.5750	11.9400	+3.736%	222,736	-7.873%
2026-06-05	12.1200	12.1400	11.4300	11.5100	-5.345%	108,082	-4.431%
2026-06-04	12.0200	12.2800	11.9738	12.1600	+2.013%	164,941	-9.539%
2026-06-03	12.1400	12.2800	11.8100	11.9200	-3.089%	153,039	-7.718%
2026-06-02	12.4400	12.5750	12.1600	12.3000	-1.679%	145,481	-10.569%
2026-06-01	12.4400	12.5950	12.1000	12.5100	+0.240%	228,908	-12.070%
2026-05-29	12.8700	12.9500	12.3900	12.4800	-3.331%	276,919	-11.859%
2026-05-28	12.7300	12.9400	12.5375	12.9100	+0.781%	185,245	-14.795%
2026-05-27	12.7100	12.9900	12.0100	12.8100	+0.787%	153,047	-14.130%
2026-05-26	12.3200	12.9000	12.2900	12.7100	+5.041%	259,733	-13.454%
2026-05-22	12.0400	12.1400	11.7900	12.1000	+2.024%	191,614	-9.091%
2026-05-21	11.9200	11.9900	11.3559	11.8600	-3.263%	213,040	-7.251%
2026-05-20	12.1400	12.4100	11.7601	12.2600	+8.496%	368,703	-10.277%
2026-05-19	12.3700	12.3700	11.2300	11.3000	-9.091%	347,094	-2.655%
2026-05-18	11.9800	12.5500	11.9800	12.4300	+3.670%	429,738	-11.504%
2026-05-15	11.3000	12.0000	11.2700	11.9900	+7.534%	400,218	-8.257%
2026-05-14	10.9900	11.4000	10.2400	11.1500	+3.528%	617,613	-1.345%
2026-05-13	11.3000	11.3000	10.5750	10.7700	-6.348%	426,960	+2.136%
2026-05-12	12.0500	12.0500	11.1800	11.5000	-6.199%	252,166	-4.348%
2026-05-11	11.6600	12.4100	11.5650	12.2600	+6.516%	350,481	-10.277%
2026-05-08	11.8300	11.8900	11.4350	11.5100	-1.792%	207,333	-4.431%
2026-05-07	11.6500	11.8900	11.5600	11.7200	+1.913%	359,478	-6.143%
2026-05-06	11.6900	11.7400	11.4650	11.5000	+0.087%	185,206	-4.348%
2026-05-05	11.0900	11.6900	10.7450	11.4900	+5.124%	259,049	-4.265%
2026-05-04	11.6500	11.8100	10.5800	10.9300	-6.341%	359,057	+0.640%
2026-05-01	11.6600	11.7900	11.4750	11.6700	+0.430%	147,869	-5.741%
2026-04-30	11.1100	11.7250	11.0400	11.6200	+4.215%	176,133	-5.336%
2026-04-29	11.2800	11.4300	11.0300	11.1500	-1.935%	229,837	-1.345%
2026-04-28	11.3000	11.4400	11.0000	11.3700	+0.887%	328,194	-3.254%
2026-04-27	11.4100	11.7500	11.1901	11.2700	-1.829%	192,711	-2.396%
2026-04-24	11.7900	11.8970	11.4400	11.4800	-2.629%	286,373	-4.181%
2026-04-23	12.0600	12.1500	11.5500	11.7900	-2.883%	204,797	-6.701%
2026-04-22	11.8200	12.1400	11.8200	12.1400	+3.319%	185,447	-9.390%
2026-04-21	11.5500	11.9800	11.5000	11.7500	+1.732%	298,569	-6.383%
2026-04-20	11.8100	12.1220	11.3800	11.5500	-2.532%	305,591	-4.762%
2026-04-17	11.7900	12.1150	11.5800	11.8500	+3.223%	259,590	-7.173%
2026-04-16	12.1600	12.3750	11.4700	11.4800	-5.979%	416,620	-4.181%
2026-04-15	12.2900	12.4300	11.8900	12.2100	-1.053%	288,781	-9.910%
2026-04-14	12.2300	12.5900	12.1900	12.3400	+1.065%	332,207	-10.859%
2026-04-13	11.3900	12.3400	11.3800	12.2100	+7.199%	437,445	-9.910%
2026-04-10	11.5200	11.8900	11.2700	11.3900	-0.957%	303,034	-3.424%
2026-04-09	10.6900	11.5600	10.6800	11.5000	+6.778%	375,059	-4.348%
2026-04-08	10.2600	10.9000	10.2373	10.7700	+10.235%	648,162	+2.136%
2026-04-07	9.3100	9.8100	9.2400	9.7700	+4.492%	433,799	+12.590%
2026-04-06	9.5200	9.6700	9.2900	9.3500	-2.401%	402,348	+17.647%
2026-04-02	9.2100	9.6200	9.0900	9.5800	+2.132%	350,312	+14.823%
2026-04-01	9.3800	9.8150	9.3700	9.3800	-3.399%	661,764	+17.271%
2026-03-31	9.6300	9.9100	9.4800	9.7100	+3.079%	343,134	+13.285%
2026-03-30	9.5300	9.8000	9.3300	9.4200	+0.106%	433,608	+16.773%
2026-03-27	9.1400	9.5700	9.0200	9.4100	+1.840%	487,613	+16.897%
2026-03-26	9.4800	9.6700	8.9100	9.2400	-3.650%	702,006	+19.048%
2026-03-25	10.0800	10.0800	9.5000	9.5900	-2.837%	499,920	+14.703%
2026-03-24	9.8500	10.0150	9.0900	9.8700	-0.604%	1,853,674	+11.449%
2026-03-23	10.2000	10.7400	9.8700	9.9300	+0.202%	621,121	+10.775%
2026-03-20	11.1800	11.1800	9.7700	9.9100	-12.301%	855,200	+10.999%
2026-03-19	12.5000	12.8000	11.1900	11.3000	-11.994%	438,823	-2.655%
2026-03-18	13.0000	13.2300	12.7500	12.8400	-2.654%	181,608	-14.330%
2026-03-17	13.5500	13.8465	12.9500	13.1900	-1.641%	209,609	-16.603%
2026-03-16	13.5800	13.6500	13.3812	13.4100	+0.374%	118,747	-17.972%
2026-03-13	13.5700	13.6400	13.0600	13.3600	-0.075%	118,120	-17.665%
2026-03-12	13.2200	13.4800	13.0650	13.3700	-1.546%	181,209	-17.726%
2026-03-11	13.2700	13.5900	13.1200	13.5800	+1.723%	122,111	-18.999%
2026-03-10	13.4900	13.8700	13.2300	13.3500	-1.111%	203,753	-17.603%
2026-03-09	13.0600	13.5900	12.5000	13.5000	+1.124%	247,050	-18.519%
2026-03-06	13.3600	13.6000	12.9850	13.3500	-3.331%	233,494	-17.603%
2026-03-05	14.3900	14.4100	13.5300	13.8100	-5.926%	188,935	-20.348%
2026-03-04	14.3400	14.9400	14.0000	14.6800	+3.819%	217,051	-25.068%
2026-03-03	13.9900	14.3100	13.2200	14.1400	-2.281%	297,306	-22.207%
2026-03-02	14.2000	14.5100	14.0000	14.4700	+0.347%	143,718	-23.981%
2026-02-27	14.5000	14.6900	14.2500	14.4200	-2.237%	223,048	-23.717%
2026-02-26	14.8400	14.8900	14.5200	14.7500	-1.073%	101,946	-25.424%
2026-02-25	14.8000	14.9500	14.3200	14.9100	+1.360%	186,979	-26.224%
2026-02-24	14.7200	15.0350	13.8600	14.7100	-0.675%	268,830	-25.221%
2026-02-23	15.4300	15.4300	14.7700	14.8100	-5.125%	134,631	-25.726%
2026-02-20	15.3500	15.6170	15.0900	15.6100	+1.429%	127,988	-29.532%
2026-02-19	15.2100	15.4000	15.1200	15.3900	+0.588%	115,138	-28.525%
2026-02-18	15.4000	15.7900	15.1801	15.3000	-0.714%	120,644	-28.105%
2026-02-17	15.4600	15.6100	15.0550	15.4100	-0.645%	168,993	-28.618%
2026-02-13	15.0500	15.7350	14.8250	15.5100	+4.164%	207,245	-29.078%
2026-02-12	15.7100	15.7100	14.5400	14.8900	-4.059%	191,002	-26.125%
2026-02-11	15.6000	15.6900	15.1800	15.5200	+0.976%	152,851	-29.124%
2026-02-10	15.5200	15.7100	15.2800	15.3700	-0.775%	128,542	-28.432%
2026-02-09	15.5100	15.8300	15.1350	15.4900	-0.769%	108,111	-28.986%
2026-02-06	14.8900	15.7100	14.8000	15.6100	+6.845%	161,331	-29.532%
2026-02-05	14.9800	15.1050	14.5100	14.6100	-3.882%	201,253	-24.709%
2026-02-04	15.3000	15.9600	14.9100	15.2000	-0.458%	332,708	-27.632%
2026-02-03	15.1400	15.5600	14.8000	15.2700	+0.859%	246,594	-27.963%
2026-02-02	14.5200	15.4950	14.5200	15.1400	+3.415%	286,518	-27.345%
2026-01-30	13.8200	14.6700	13.6900	14.6400	+4.571%	208,738	-24.863%
2026-01-29	13.7500	14.0300	13.5100	14.0000	+2.115%	185,834	-21.429%
2026-01-28	14.0000	14.0000	13.5206	13.7100	-2.001%	138,987	-19.767%
2026-01-27	14.1100	14.1600	13.5100	13.9900	-1.270%	269,742	-21.372%
2026-01-26	14.2200	14.3793	14.1200	14.1700	-0.840%	101,869	-22.371%
2026-01-23	14.7400	14.8000	14.2700	14.2900	-3.119%	147,092	-23.023%
2026-01-22	14.4600	14.9100	14.1850	14.7500	+2.716%	163,274	-25.424%
2026-01-21	14.2000	14.5200	14.0500	14.3600	+1.628%	197,076	-23.398%
2026-01-20	14.8300	14.8600	13.9610	14.1300	-5.104%	182,047	-22.151%
2026-01-16	14.8500	14.9600	14.5550	14.8900	+0.540%	163,115	-26.125%
2026-01-15	14.4600	14.9800	14.4600	14.8100	+2.350%	187,827	-25.726%
2026-01-14	14.5200	14.7000	14.3600	14.4700	-0.276%	169,052	-23.981%
2026-01-13	14.4100	14.5900	14.1613	14.5100	+0.554%	124,551	-24.190%
2026-01-12	14.4300	14.6250	14.3600	14.4300	-0.414%	77,420	-23.770%
2026-01-09	14.3500	14.7500	14.0300	14.4900	+1.471%	140,834	-24.086%
2026-01-08	13.8600	14.3000	13.7500	14.2800	+2.292%	167,580	-22.969%
2026-01-07	13.5500	13.9800	13.3200	13.9600	+3.102%	159,939	-21.203%
2026-01-06	13.0000	13.7000	12.9200	13.5400	+4.074%	176,454	-18.759%
2026-01-05	12.5400	13.3400	12.4500	13.0100	+3.336%	221,961	-15.450%
2026-01-02	12.6200	12.7300	12.4300	12.5900	-0.474%	150,940	-12.629%
2025-12-31	12.9000	12.9000	12.5850	12.6500	-1.172%	113,398	-13.043%
2025-12-30	13.0100	13.0900	12.7800	12.8000	-1.765%	160,606	-14.063%
2025-12-29	12.7300	13.1200	12.6800	13.0300	+1.243%	272,236	-15.579%
2025-12-26	13.1000	13.1400	12.7800	12.8700	-1.831%	206,492	-14.530%
2025-12-24	13.2000	13.3450	13.0900	13.1100	-1.429%	96,250	-16.095%
2025-12-23	13.2600	13.3850	13.2200	13.3000	-0.746%	178,553	-17.293%
2025-12-22	13.3200	13.4550	13.2000	13.4000	+1.515%	107,566	-17.910%
2025-12-19	13.2300	13.5100	13.0900	13.2000	-0.752%	355,381	-16.667%
2025-12-18	13.5000	13.6500	13.2600	13.3000	-0.598%	135,916	-17.293%
2025-12-17	13.5000	13.7000	13.1300	13.3800	-0.889%	280,534	-17.788%
2025-12-16	13.5200	13.7650	13.1950	13.5000	-0.516%	220,132	-18.519%
2025-12-15	13.4300	13.6750	13.3100	13.5700	+0.817%	163,353	-18.939%
2025-12-12	13.4900	13.5850	13.3250	13.4600	-0.148%	158,388	-18.276%
2025-12-11	13.2700	13.5000	13.0800	13.4800	+1.583%	167,273	-18.398%
2025-12-10	12.7600	13.2850	12.7600	13.2700	+3.268%	191,916	-17.106%
2025-12-09	12.3700	12.9700	12.3700	12.8500	+3.796%	188,369	-14.397%
2025-12-08	12.5600	12.6300	12.3600	12.3800	-1.902%	104,352	-11.147%
2025-12-05	12.5400	12.8200	12.4600	12.6200	+0.718%	181,372	-12.837%
2025-12-04	11.9500	12.6300	11.9000	12.5300	+4.243%	270,669	-12.211%
2025-12-03	11.8100	12.2050	11.7200	12.0200	+2.735%	474,532	-8.486%
2025-12-02	11.9600	11.9600	11.5300	11.7000	-1.015%	226,884	-5.983%
2025-12-01	11.9000	11.9700	11.6800	11.8200	-0.756%	185,192	-6.937%
2025-11-28	12.0500	12.0500	11.8500	11.9100	-0.750%	100,589	-7.641%
2025-11-26	11.7500	12.0300	11.6800	12.0000	+2.041%	196,413	-8.333%
2025-11-25	11.9300	12.0600	11.5400	11.7600	-1.425%	244,868	-6.463%
2025-11-24	11.4000	11.9800	11.0801	11.9300	+5.203%	255,010	-7.795%
2025-11-21	10.5800	11.3750	10.5800	11.3400	+7.692%	193,978	-2.998%
2025-11-20	11.0600	11.2800	10.5000	10.5300	-5.391%	251,350	+4.463%
2025-11-19	10.8600	11.2400	10.8000	11.1300	+2.486%	187,609	-1.168%
2025-11-18	10.6800	11.2450	10.6350	10.8600	+2.841%	234,509	+1.289%
2025-11-17	10.9000	10.9100	10.5350	10.5600	-2.852%	212,627	+4.167%
2025-11-14	11.2000	11.3700	10.7000	10.8700	-2.946%	352,994	+1.196%
2025-11-13	11.1500	11.7912	10.9800	11.2000	+4.380%	247,730	-1.786%
2025-11-12	10.5100	10.7600	10.3400	10.7300	+1.610%	322,571	+2.516%
2025-11-11	10.7500	10.8300	10.5300	10.5600	-1.584%	146,144	+4.167%
2025-11-10	11.1600	11.1600	10.6800	10.7300	-2.455%	138,177	+2.516%
2025-11-07	11.0200	11.0300	10.5400	11.0000	-0.091%	302,042	0.000%
2025-11-06	11.0000	11.1800	10.7750	11.0100	+0.182%	170,649	-0.091%
2025-11-05	10.7300	11.2200	10.7300	10.9900	+2.328%	255,758	+0.091%
2025-11-04	10.7700	11.1200	10.6600	10.7400	-3.591%	253,592	+2.421%
2025-11-03	11.0200	11.2800	10.8250	11.1400	-0.090%	266,150	-1.257%
2025-10-31	10.6800	11.2500	10.6701	11.1500	+2.294%	260,035	-1.345%
2025-10-30	11.0000	11.1500	10.7076	10.9000	-2.504%	134,531	+0.917%
2025-10-29	11.5000	11.5900	11.0900	11.1800	-2.613%	129,363	-1.610%
2025-10-28	11.5900	11.8000	11.4600	11.4800	-1.459%	124,105	-4.181%
2025-10-27	11.4700	11.8200	11.3500	11.6500	+1.836%	182,012	-5.579%
2025-10-24	11.8800	11.9750	11.3300	11.4400	-1.887%	283,737	-3.846%
2025-10-23	11.7600	12.0700	11.6050	11.6600	-0.257%	159,401	-5.660%
2025-10-22	11.6300	11.7300	11.4550	11.6900	+0.171%	121,369	-5.902%
2025-10-21	11.5500	11.8150	11.3800	11.6700	+0.517%	100,021	-5.741%
2025-10-20	11.3300	11.7900	11.1101	11.6100	+2.111%	105,303	-5.254%
2025-10-17	11.2300	11.4700	11.2050	11.3700	-0.263%	137,117	-3.254%
2025-10-16	11.6900	11.7800	11.3200	11.4000	-2.146%	91,740	-3.509%
2025-10-15	11.6900	11.8750	11.4100	11.6500	-0.342%	163,945	-5.579%
2025-10-14	11.4700	11.7850	11.3300	11.6900	+1.212%	130,144	-5.902%
2025-10-13	11.2700	11.8100	11.2700	11.5500	+3.774%	107,589	-4.762%
2025-10-10	11.9500	12.0900	11.1200	11.1300	-7.173%	308,825	-1.168%
2025-10-09	11.7700	11.9900	11.5400	11.9900	+1.352%	163,425	-8.257%
2025-10-08	12.1100	12.2000	11.7350	11.8300	-2.393%	147,549	-7.016%
2025-10-07	12.2200	12.3550	12.0250	12.1200	-1.061%	153,178	-9.241%
2025-10-06	12.4500	12.6900	12.1200	12.2500	-1.210%	224,756	-10.204%
2025-10-03	12.2400	12.4800	12.0900	12.4000	+1.224%	131,679	-11.290%
2025-10-02	12.5900	12.6250	12.1700	12.2500	-1.922%	168,989	-10.204%
2025-10-01	12.4000	12.5700	12.2500	12.4900	+0.160%	212,499	-11.930%
2025-09-30	12.7700	12.9200	12.2200	12.4700	-3.333%	303,349	-11.788%
2025-09-29	12.7400	12.9200	12.2900	12.9000	+1.495%	460,790	-14.729%
2025-09-26	12.3000	12.7500	12.2000	12.7100	+3.755%	186,071	-13.454%
2025-09-25	12.5200	12.5300	12.1900	12.2500	-2.701%	233,518	-10.204%
2025-09-24	12.9700	13.1400	12.5200	12.5900	-2.023%	159,559	-12.629%
2025-09-23	13.4200	13.8500	12.7200	12.8500	-5.376%	206,761	-14.397%
2025-09-22	12.5200	13.6000	12.0800	13.5800	+8.727%	382,456	-18.999%
2025-09-19	12.5000	12.7200	12.3950	12.4900	-1.576%	943,770	-11.930%
2025-09-18	12.2700	12.7300	12.1700	12.6900	+4.187%	260,761	-13.318%
2025-09-17	12.6800	13.0000	12.0000	12.1800	-2.716%	426,453	-9.688%
2025-09-16	12.5500	12.6300	12.2600	12.5200	-0.239%	188,207	-12.141%
2025-09-15	12.5000	12.6600	12.3000	12.5500	+1.128%	275,940	-12.351%
2025-09-12	12.4700	12.5500	12.1900	12.4100	-0.641%	146,320	-11.362%
2025-09-11	11.9200	12.5000	11.7011	12.4900	+5.668%	146,040	-11.930%
2025-09-10	11.6100	12.0300	11.6100	11.8200	+0.425%	214,488	-6.937%
2025-09-09	11.7600	11.8600	11.5900	11.7700	+0.085%	263,858	-6.542%
2025-09-08	11.8300	12.1050	11.6000	11.7600	+0.427%	256,577	-6.463%
2025-09-05	11.3500	11.7750	11.1000	11.7100	+3.172%	207,947	-6.063%
2025-09-04	11.5500	11.5650	11.0900	11.3500	-1.218%	287,474	-3.084%
2025-09-03	11.9500	12.0500	10.8900	11.4900	-4.250%	545,778	-4.265%
2025-09-02	12.2000	12.7900	11.9200	12.0000	-2.360%	517,188	-8.333%
2025-08-29	12.1200	12.3600	11.7200	12.2900	+1.069%	426,974	-10.496%
2025-08-28	11.8400	12.4500	11.7389	12.1600	+2.790%	333,257	-9.539%
2025-08-27	11.9800	12.1890	11.6200	11.8300	-1.581%	270,767	-7.016%
2025-08-26	11.7700	12.2900	11.6900	12.0200	+2.999%	1,003,273	-8.486%
2025-08-25	12.4200	12.4200	11.4000	11.6700	-4.657%	529,469	-5.741%
2025-08-22	11.6600	12.3000	11.6600	12.2400	+4.974%	356,608	-10.131%
2025-08-21	11.5600	12.0400	11.4600	11.6600	+1.568%	218,523	-5.660%
2025-08-20	12.0000	12.1679	11.2500	11.4800	-2.131%	252,550	-4.181%
2025-08-19	12.0800	12.3200	11.6400	11.7300	-1.429%	273,795	-6.223%
2025-08-18	11.8600	12.2500	11.5000	11.9000	+0.847%	248,895	-7.563%
2025-08-15	12.1300	12.3750	11.7700	11.8000	-2.881%	338,334	-6.780%
2025-08-14	10.9500	12.4400	10.9500	12.1500	-0.328%	890,977	-9.465%
2025-08-13	11.6500	12.2000	11.4700	12.1900	+6.092%	434,139	-9.762%
2025-08-12	11.1000	11.7100	10.9700	11.4900	+3.327%	310,557	-4.265%
2025-08-11	11.2000	11.3000	10.8600	11.1200	0.000%	287,542	-1.079%
2025-08-08	10.5300	11.7100	10.4000	11.1200	+7.026%	529,073	-1.079%
2025-08-07	10.3500	10.7300	10.2850	10.3900	-0.953%	290,681	+5.871%
2025-08-06	10.8500	10.9500	10.4200	10.4900	-3.050%	371,779	+4.862%
2025-08-05	11.1200	11.1872	10.3300	10.8200	-1.636%	349,821	+1.664%
2025-08-04	10.0000	11.1300	9.9800	11.0000	+13.169%	385,417	0.000%
2025-08-01	10.2000	10.3000	9.7200	9.7200	-5.631%	540,790	+13.169%
2025-07-31	10.1100	10.4600	9.8900	10.3000	+1.179%	233,262	+6.796%
2025-07-30	10.1200	10.7500	9.9450	10.1800	+1.394%	441,689	+8.055%
2025-07-29	9.7900	10.1599	9.7211	10.0400	+2.136%	293,273	+9.562%
2025-07-28	9.5600	9.9800	9.5100	9.8300	+0.511%	187,525	+11.902%
2025-07-25	10.0000	10.0000	9.4850	9.7800	-1.112%	220,970	+12.474%
2025-07-24	9.6700	10.1899	9.5100	9.8900	+3.560%	419,551	+11.223%
2025-07-23	9.3300	9.9000	9.2200	9.5500	+2.030%	526,348	+15.183%
2025-07-22	9.4000	9.9800	9.0000	9.3600	+1.080%	421,933	+17.521%
2025-07-21	9.9300	10.2300	8.9100	9.2600	-6.653%	685,825	+18.790%
2025-07-18	10.0300	10.3400	9.7601	9.9200	-3.125%	496,770	+10.887%
2025-07-17	10.0200	10.4999	9.9000	10.2400	+0.294%	547,817	+7.422%
2025-07-16	10.0600	10.7500	10.0000	10.2100	+0.889%	654,614	+7.738%
2025-07-15	10.3200	10.4200	10.0500	10.1200	-1.843%	626,351	+8.696%
2025-07-14	11.0000	11.0200	10.1100	10.3100	-6.865%	550,295	+6.693%
2025-07-11	11.3100	11.6300	11.0200	11.0700	-3.571%	386,735	-0.632%
2025-07-10	11.5500	11.8700	11.4000	11.4800	-2.876%	505,939	-4.181%
2025-07-09	11.3700	11.9700	10.8198	11.8200	+1.721%	646,910	-6.937%
2025-07-08	12.2400	12.2400	11.0600	11.6200	-4.204%	1,019,308	-5.336%
2025-07-07	12.4200	13.4000	11.4300	12.1300	-10.874%	2,003,340	-9.316%
2025-07-03	14.1000	15.0100	11.8100	13.6100	+21.735%	5,216,186	-19.177%
2025-07-02	32.9400	32.9999	10.1000	11.1800	0.000%	3,923,159	-1.610%

.dark-mode .GNqRm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNqRm4{ color: #333333; background-color: white; border: 2px solid #333333; }AEBIAebi Schmidt Holding AG Common Stockstock NASDAQ

AEBI
Aebi Schmidt Holding AG Common Stock
stock NASDAQ