5 DAY PERFORMANCE
+17.29%
1 MONTH PERFORMANCE
+10.57%
3 MONTH PERFORMANCE
-12.96%
6 MONTH PERFORMANCE
+20.54%
YEAR-TO-DATE PERFORMANCE
+6.72%
Aebi Schmidt Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.30 | $10.77 (-4.69%) | $11.30 | $10.58 | 426.96 K | $634.70 M |
| 05/12/2026 | $12.05 | $11.50 (-4.56%) | $12.05 | $11.18 | 252.20 K | $674.64 M |
| 05/11/2026 | $11.66 | $12.26 (5.15%) | $12.41 | $11.57 | 350.50 K | $719.22 M |
| 05/08/2026 | $11.83 | $11.51 (-2.7%) | $11.89 | $11.44 | 207.33 K | $675.22 M |
| 05/07/2026 | $11.65 | $11.72 (0.6%) | $11.89 | $11.56 | 359.50 K | $687.54 M |
| 05/06/2026 | $11.69 | $11.50 (-1.63%) | $11.74 | $11.47 | 185.21 K | $674.64 M |
| 05/05/2026 | $11.09 | $11.49 (3.61%) | $11.69 | $10.75 | 259.05 K | $674.05 M |
| 05/04/2026 | $11.65 | $10.93 (-6.18%) | $11.81 | $10.58 | 359.10 K | $641.20 M |
| 05/01/2026 | $11.66 | $11.67 (0.09%) | $11.79 | $11.48 | 147.90 K | $684.61 M |
| 04/30/2026 | $11.11 | $11.62 (4.59%) | $11.73 | $11.04 | 176.13 K | $681.68 M |
| 04/29/2026 | $11.28 | $11.15 (-1.15%) | $11.43 | $11.03 | 232.51 K | $654.10 M |
| 04/28/2026 | $11.30 | $11.37 (0.62%) | $11.44 | $11.00 | 328.20 K | $667.01 M |
| 04/27/2026 | $11.41 | $11.27 (-1.23%) | $11.75 | $11.19 | 192.71 K | $661.14 M |
| 04/24/2026 | $11.79 | $11.48 (-2.63%) | $11.90 | $11.44 | 286.40 K | $673.46 M |
| 04/23/2026 | $12.06 | $11.79 (-2.24%) | $12.15 | $11.55 | 204.80 K | $691.65 M |
| 04/22/2026 | $11.82 | $12.14 (2.71%) | $12.14 | $11.82 | 185.45 K | $712.18 M |
| 04/21/2026 | $11.55 | $11.75 (1.73%) | $11.98 | $11.50 | 298.80 K | $689.30 M |
| 04/20/2026 | $11.81 | $11.55 (-2.2%) | $12.12 | $11.38 | 305.60 K | $677.57 M |
| 04/17/2026 | $11.79 | $11.85 (0.51%) | $12.12 | $11.58 | 259.60 K | $695.17 M |
| 04/16/2026 | $12.16 | $11.48 (-5.59%) | $12.38 | $11.47 | 416.62 K | $673.46 M |
| 04/15/2026 | $12.29 | $12.21 (-0.65%) | $12.43 | $11.89 | 288.80 K | $716.29 M |
| 04/14/2026 | $12.23 | $12.34 (0.9%) | $12.59 | $12.19 | 332.21 K | $723.91 M |
| 04/13/2026 | $11.39 | $12.21 (7.2%) | $12.34 | $11.38 | 437.44 K | $716.29 M |
| 04/10/2026 | $11.52 | $11.39 (-1.13%) | $11.89 | $11.27 | 303.03 K | $668.18 M |
| 04/09/2026 | $10.69 | $11.50 (7.58%) | $11.56 | $10.68 | 375.07 K | $674.64 M |
| 04/08/2026 | $10.26 | $10.77 (4.97%) | $10.90 | $10.24 | 648.20 K | $631.81 M |
| 04/07/2026 | $9.31 | $9.77 (4.94%) | $9.81 | $9.24 | 433.80 K | $573.15 M |
| 04/06/2026 | $9.52 | $9.35 (-1.79%) | $9.67 | $9.29 | 402.35 K | $548.51 M |
| 04/02/2026 | $9.21 | $9.58 (4.02%) | $9.62 | $9.09 | 350.31 K | $562.00 M |
| 04/01/2026 | $9.38 | $9.38 (0%) | $9.82 | $9.37 | 661.76 K | $550.27 M |
| 03/31/2026 | $9.63 | $9.71 (0.83%) | $9.91 | $9.48 | 343.13 K | $569.63 M |
| 03/30/2026 | $9.53 | $9.42 (-1.15%) | $9.80 | $9.33 | 433.61 K | $552.61 M |
| 03/27/2026 | $9.14 | $9.41 (2.95%) | $9.57 | $9.02 | 487.61 K | $552.03 M |
| 03/26/2026 | $9.48 | $9.24 (-2.53%) | $9.67 | $8.91 | 702.01 K | $542.06 M |
| 03/25/2026 | $10.08 | $9.59 (-4.86%) | $10.08 | $9.50 | 499.92 K | $562.59 M |
| 03/24/2026 | $9.85 | $9.87 (0.2%) | $10.02 | $9.09 | 1.85 M | $579.01 M |
| 03/23/2026 | $10.20 | $9.93 (-2.65%) | $10.74 | $9.87 | 621.12 K | $582.53 M |
| 03/20/2026 | $11.18 | $9.91 (-11.36%) | $11.18 | $9.77 | 854.83 K | $581.36 M |
| 03/19/2026 | $12.50 | $11.30 (-9.6%) | $12.80 | $11.19 | 438.82 K | $662.90 M |
| 03/18/2026 | $13.00 | $12.84 (-1.23%) | $13.23 | $12.75 | 181.61 K | $753.25 M |
| 03/17/2026 | $13.55 | $13.19 (-2.66%) | $13.85 | $12.95 | 209.61 K | $773.78 M |
| 03/16/2026 | $13.58 | $13.41 (-1.25%) | $13.65 | $13.38 | 118.75 K | $786.68 M |
| 03/13/2026 | $13.57 | $13.36 (-1.55%) | $13.64 | $13.06 | 118.12 K | $1.03 B |
| 03/12/2026 | $13.22 | $13.37 (1.13%) | $13.48 | $13.07 | 181.21 K | $1.03 B |
| 03/11/2026 | $13.27 | $13.58 (2.34%) | $13.59 | $13.12 | 122.11 K | $1.05 B |
| 03/10/2026 | $13.49 | $13.35 (-1.04%) | $13.87 | $13.23 | 203.80 K | $1.03 B |
| 03/09/2026 | $13.06 | $13.50 (3.37%) | $13.59 | $12.50 | 247.10 K | $1.04 B |
| 03/06/2026 | $13.36 | $13.35 (-0.07%) | $13.60 | $12.99 | 233.50 K | $1.03 B |
| 03/05/2026 | $14.39 | $13.81 (-4.03%) | $14.41 | $13.53 | 188.94 K | $1.06 B |
| 03/04/2026 | $14.34 | $14.68 (2.37%) | $14.94 | $14.00 | 217.10 K | $1.13 B |
| 03/03/2026 | $13.99 | $14.14 (1.07%) | $14.31 | $13.22 | 297.31 K | $1.09 B |
| 03/02/2026 | $14.20 | $14.47 (1.9%) | $14.51 | $14.00 | 143.72 K | $1.11 B |
| 02/27/2026 | $14.50 | $14.42 (-0.55%) | $14.69 | $14.25 | 223.05 K | $1.11 B |
| 02/26/2026 | $14.84 | $14.75 (-0.61%) | $14.89 | $14.52 | 101.95 K | $1.14 B |
| 02/25/2026 | $14.80 | $14.91 (0.74%) | $14.95 | $14.32 | 187.00 K | $1.15 B |
| 02/24/2026 | $14.72 | $14.71 (-0.07%) | $15.04 | $13.86 | 268.83 K | $1.13 B |
| 02/23/2026 | $15.43 | $14.81 (-4.02%) | $15.43 | $14.77 | 134.63 K | $1.14 B |
| 02/20/2026 | $15.35 | $15.61 (1.69%) | $15.62 | $15.09 | 128.00 K | $1.20 B |
| 02/19/2026 | $15.21 | $15.39 (1.18%) | $15.40 | $15.12 | 115.14 K | $1.18 B |
| 02/18/2026 | $15.40 | $15.30 (-0.65%) | $15.79 | $15.18 | 120.64 K | $1.18 B |
| 02/17/2026 | $15.46 | $15.41 (-0.32%) | $15.61 | $15.06 | 169.00 K | $1.19 B |
| 02/13/2026 | $15.05 | $15.51 (3.06%) | $15.74 | $14.83 | 207.25 K | $1.19 B |
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.
