5 DAY PERFORMANCE
+23.74%
1 MONTH PERFORMANCE
+8.43%
3 MONTH PERFORMANCE
+18.42%
6 MONTH PERFORMANCE
+25.35%
YEAR-TO-DATE PERFORMANCE
+6.72%
1 YEAR PERFORMANCE
+14.12%
Aebi Schmidt Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.88 | $11.03 (1.38%) | $11.08 | $10.81 | 383.64 K | $851.31 M |
| 10/07/2026 | $11.15 | $10.95 (-1.79%) | $11.15 | $10.46 | 975.50 K | $845.13 M |
| 10/06/2026 | $11.27 | $11.32 (0.44%) | $11.42 | $11.11 | 291.40 K | $873.69 M |
| 10/05/2026 | $10.92 | $11.14 (2.01%) | $11.21 | $10.60 | 358.30 K | $859.80 M |
| 10/02/2026 | $11.05 | $10.91 (-1.27%) | $11.18 | $10.88 | 322.70 K | $842.04 M |
| 10/01/2026 | $10.50 | $10.73 (2.19%) | $11.12 | $10.33 | 471.91 K | $828.15 M |
| 09/30/2026 | $10.88 | $10.58 (-2.76%) | $10.90 | $10.55 | 412.13 K | $816.57 M |
| 09/29/2026 | $10.79 | $10.84 (0.46%) | $10.91 | $10.65 | 386.51 K | $836.64 M |
| 09/28/2026 | $10.90 | $10.78 (-1.1%) | $10.93 | $10.59 | 505.90 K | $832.01 M |
| 09/25/2026 | $11.22 | $11.00 (-1.96%) | $11.59 | $10.61 | 779.91 K | $848.99 M |
| 09/24/2026 | $11.61 | $11.22 (-3.36%) | $11.91 | $10.89 | 509.64 K | $865.97 M |
| 09/23/2026 | $11.96 | $11.60 (-3.01%) | $12.00 | $11.58 | 301.99 K | $895.30 M |
| 09/22/2026 | $12.28 | $12.01 (-2.2%) | $12.32 | $11.99 | 391.83 K | $926.94 M |
| 09/21/2026 | $12.09 | $12.06 (-0.25%) | $12.14 | $11.89 | 157.00 K | $930.80 M |
| 09/18/2026 | $11.95 | $11.99 (0.33%) | $12.07 | $11.85 | 301.10 K | $925.40 M |
| 09/17/2026 | $12.19 | $11.96 (-1.89%) | $12.34 | $11.93 | 122.10 K | $923.08 M |
| 09/16/2026 | $12.09 | $11.98 (-0.91%) | $12.24 | $11.76 | 181.40 K | $924.63 M |
| 09/15/2026 | $12.03 | $12.00 (-0.25%) | $12.15 | $11.78 | 213.20 K | $926.17 M |
| 09/14/2026 | $11.91 | $12.03 (1.01%) | $12.09 | $11.72 | 320.81 K | $928.49 M |
| 09/11/2026 | $12.18 | $12.06 (-0.99%) | $12.76 | $11.95 | 194.80 K | $930.80 M |
| 09/10/2026 | $12.17 | $11.99 (-1.48%) | $12.28 | $11.91 | 278.42 K | $925.40 M |
| 09/09/2026 | $12.32 | $12.36 (0.32%) | $12.69 | $12.00 | 250.22 K | $953.96 M |
| 09/08/2026 | $12.97 | $12.45 (-4.01%) | $13.03 | $12.42 | 294.12 K | $960.90 M |
| 09/04/2026 | $12.48 | $12.95 (3.77%) | $12.97 | $12.48 | 198.54 K | $999.49 M |
| 09/03/2026 | $12.98 | $12.57 (-3.16%) | $13.00 | $12.38 | 295.50 K | $970.17 M |
| 09/02/2026 | $12.16 | $12.80 (5.26%) | $12.86 | $12.04 | 492.00 K | $987.92 M |
| 09/01/2026 | $12.48 | $12.05 (-3.45%) | $12.48 | $11.94 | 417.50 K | $930.03 M |
| 08/31/2026 | $12.34 | $12.65 (2.51%) | $12.75 | $12.27 | 482.85 K | $976.34 M |
| 08/28/2026 | $12.47 | $12.35 (-0.96%) | $13.04 | $12.27 | 548.50 K | $953.19 M |
| 08/27/2026 | $12.32 | $12.35 (0.24%) | $12.48 | $12.03 | 1.22 M | $953.19 M |
| 08/26/2026 | $12.42 | $12.35 (-0.56%) | $12.50 | $11.99 | 321.34 K | $953.19 M |
| 08/25/2026 | $12.33 | $12.36 (0.24%) | $12.78 | $11.95 | 640.10 K | $953.96 M |
| 08/24/2026 | $12.39 | $12.21 (-1.45%) | $12.40 | $12.05 | 233.83 K | $942.38 M |
| 08/21/2026 | $12.02 | $12.32 (2.5%) | $12.36 | $11.64 | 165.43 K | $950.87 M |
| 08/20/2026 | $12.40 | $11.91 (-3.95%) | $12.41 | $11.75 | 314.65 K | $919.23 M |
| 08/19/2026 | $12.20 | $12.42 (1.8%) | $12.78 | $12.18 | 488.94 K | $958.59 M |
| 08/18/2026 | $12.29 | $12.08 (-1.71%) | $12.45 | $11.97 | 239.50 K | $932.35 M |
| 08/17/2026 | $12.72 | $12.40 (-2.52%) | $13.09 | $12.38 | 250.62 K | $957.04 M |
| 08/14/2026 | $13.83 | $12.71 (-8.1%) | $14.10 | $12.35 | 1.22 M | $980.97 M |
| 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 |
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.
