5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
+19.55%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
+9.71%
Aebi Schmidt Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $13.83 | $13.34 (-3.51%) | $14.10 | $13.28 | 42.54 K | |
| 08/13/2026 | $13.65 | $13.69 (0.29%) | $14.95 | $13.48 | 1.52 M | $1.06 B |
| 08/12/2026 | $13.06 | $12.99 (-0.54%) | $13.11 | $12.68 | 541.25 K | $1.00 B |
| 08/11/2026 | $12.71 | $12.87 (1.26%) | $12.91 | $12.57 | 341.63 K | $993.32 M |
| 08/10/2026 | $13.02 | $12.75 (-2.07%) | $13.15 | $12.72 | 181.03 K | $984.06 M |
| 08/07/2026 | $12.80 | $13.11 (2.42%) | $13.26 | $12.80 | 251.10 K | $1.01 B |
| 08/06/2026 | $13.05 | $12.93 (-0.92%) | $13.49 | $12.87 | 216.81 K | $996.98 M |
| 08/05/2026 | $13.37 | $13.10 (-2.02%) | $13.48 | $12.76 | 231.80 K | $1.01 B |
| 08/04/2026 | $13.49 | $13.37 (-0.89%) | $13.63 | $13.18 | 237.40 K | $1.03 B |
| 08/03/2026 | $13.12 | $13.31 (1.45%) | $13.41 | $13.02 | 258.83 K | $1.03 B |
| 07/31/2026 | $13.05 | $12.89 (-1.23%) | $13.25 | $12.54 | 232.10 K | $993.90 M |
| 07/30/2026 | $13.29 | $12.97 (-2.41%) | $13.32 | $12.71 | 292.95 K | $1.00 B |
| 07/29/2026 | $13.61 | $13.09 (-3.82%) | $13.61 | $12.75 | 382.50 K | $1.01 B |
| 07/28/2026 | $13.17 | $13.75 (4.4%) | $13.83 | $13.06 | 323.73 K | $1.06 B |
| 07/27/2026 | $13.28 | $13.16 (-0.9%) | $13.38 | $12.91 | 164.40 K | $1.01 B |
| 07/24/2026 | $13.50 | $13.09 (-3.04%) | $13.51 | $12.81 | 320.53 K | $1.01 B |
| 07/23/2026 | $13.20 | $13.38 (1.36%) | $13.68 | $13.12 | 320.13 K | $1.03 B |
| 07/22/2026 | $13.10 | $13.35 (1.91%) | $13.58 | $13.08 | 377.31 K | $1.03 B |
| 07/21/2026 | $12.76 | $13.02 (2.04%) | $13.15 | $12.56 | 360.52 K | $1.00 B |
| 07/20/2026 | $12.79 | $12.75 (-0.31%) | $12.80 | $12.46 | 534.42 K | $983.10 M |
| 07/17/2026 | $12.85 | $12.76 (-0.7%) | $13.03 | $12.51 | 353.14 K | $983.87 M |
| 07/16/2026 | $12.59 | $13.22 (5%) | $13.37 | $12.59 | 320.60 K | $1.02 B |
| 07/15/2026 | $12.15 | $12.59 (3.62%) | $12.70 | $12.12 | 389.31 K | $970.76 M |
| 07/14/2026 | $11.94 | $12.06 (1.01%) | $12.29 | $11.59 | 358.45 K | $929.90 M |
| 07/13/2026 | $11.58 | $11.89 (2.68%) | $12.23 | $11.58 | 258.32 K | $916.79 M |
| 07/10/2026 | $11.28 | $11.71 (3.81%) | $12.02 | $11.28 | 249.43 K | $902.91 M |
| 07/09/2026 | $11.44 | $11.28 (-1.4%) | $11.49 | $11.11 | 252.20 K | $869.76 M |
| 07/08/2026 | $11.43 | $11.40 (-0.26%) | $12.01 | $11.25 | 308.00 K | $879.01 M |
| 07/07/2026 | $11.65 | $11.54 (-0.94%) | $11.65 | $11.17 | 314.60 K | $889.80 M |
| 07/06/2026 | $12.10 | $11.69 (-3.39%) | $12.49 | $11.64 | 222.62 K | $901.37 M |
| 07/02/2026 | $12.49 | $12.09 (-3.2%) | $13.00 | $11.88 | 279.80 K | $932.21 M |
| 07/01/2026 | $12.55 | $12.34 (-1.67%) | $12.95 | $12.25 | 172.80 K | $951.49 M |
| 06/30/2026 | $12.65 | $12.55 (-0.79%) | $13.02 | $12.35 | 254.93 K | $967.68 M |
| 06/29/2026 | $13.08 | $12.69 (-2.98%) | $13.29 | $12.51 | 404.30 K | $978.48 M |
| 06/26/2026 | $13.10 | $13.08 (-0.15%) | $13.50 | $12.96 | 1.03 M | $1.01 B |
| 06/25/2026 | $12.91 | $13.20 (2.25%) | $13.25 | $12.86 | 208.63 K | $1.02 B |
| 06/24/2026 | $12.42 | $12.77 (2.82%) | $13.01 | $12.28 | 271.10 K | $984.64 M |
| 06/23/2026 | $12.46 | $12.42 (-0.32%) | $12.73 | $12.28 | 170.73 K | $957.66 M |
| 06/22/2026 | $12.27 | $12.48 (1.71%) | $12.72 | $12.27 | 255.01 K | $962.28 M |
| 06/18/2026 | $12.21 | $12.33 (0.98%) | $12.44 | $12.12 | 355.53 K | $950.72 M |
| 06/17/2026 | $12.30 | $12.01 (-2.36%) | $12.53 | $11.77 | 191.33 K | $926.04 M |
| 06/16/2026 | $12.27 | $12.28 (0.08%) | $12.37 | $11.90 | 138.34 K | $946.86 M |
| 06/15/2026 | $12.61 | $12.20 (-3.25%) | $12.80 | $12.14 | 110.23 K | $940.69 M |
| 06/12/2026 | $12.28 | $12.34 (0.49%) | $12.70 | $12.05 | 162.04 K | $951.49 M |
| 06/11/2026 | $12.01 | $12.21 (1.67%) | $12.29 | $11.80 | 210.60 K | $941.46 M |
| 06/10/2026 | $12.19 | $11.91 (-2.3%) | $12.42 | $11.89 | 153.40 K | $918.33 M |
| 06/09/2026 | $12.04 | $12.19 (1.25%) | $12.42 | $11.80 | 159.14 K | $939.92 M |
| 06/08/2026 | $11.60 | $11.94 (2.93%) | $12.11 | $11.58 | 222.74 K | $920.65 M |
| 06/05/2026 | $12.12 | $11.51 (-5.03%) | $12.14 | $11.43 | 108.10 K | $887.49 M |
| 06/04/2026 | $12.02 | $12.16 (1.16%) | $12.28 | $11.97 | 164.94 K | $937.61 M |
| 06/03/2026 | $12.14 | $11.92 (-1.81%) | $12.28 | $11.81 | 153.04 K | $919.10 M |
| 06/02/2026 | $12.44 | $12.30 (-1.13%) | $12.58 | $12.16 | 145.50 K | $948.40 M |
| 06/01/2026 | $12.44 | $12.51 (0.56%) | $12.60 | $12.10 | 228.91 K | $964.60 M |
| 05/29/2026 | $12.87 | $12.48 (-3.03%) | $12.95 | $12.39 | 276.92 K | $962.28 M |
| 05/28/2026 | $12.73 | $12.91 (1.41%) | $12.94 | $12.54 | 185.25 K | $995.44 M |
| 05/27/2026 | $12.71 | $12.81 (0.79%) | $12.99 | $12.01 | 153.05 K | $987.73 M |
| 05/26/2026 | $12.32 | $12.71 (3.17%) | $12.90 | $12.29 | 259.73 K | $980.02 M |
| 05/22/2026 | $12.04 | $12.10 (0.5%) | $12.14 | $11.79 | 191.61 K | $932.98 M |
| 05/21/2026 | $11.92 | $11.86 (-0.5%) | $11.99 | $11.36 | 213.04 K | $914.48 M |
| 05/20/2026 | $12.14 | $12.26 (0.99%) | $12.41 | $11.76 | 368.70 K | $945.32 M |
| 05/19/2026 | $12.37 | $11.30 (-8.65%) | $12.37 | $11.23 | 347.10 K | $871.30 M |
| 05/18/2026 | $11.98 | $12.43 (3.76%) | $12.55 | $11.98 | 429.74 K | $958.43 M |
| 05/15/2026 | $11.30 | $11.99 (6.11%) | $12.00 | $11.27 | 400.22 K | $924.50 M |
| 05/14/2026 | $10.99 | $11.15 (1.46%) | $11.40 | $10.24 | 617.61 K | $859.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
