Aebi Schmidt Holding AG (AEBI)
NASDAQ: AEBI
· Real-Time Price · USD
12.05
-0.10 (-0.82%)
At close: Aug 15, 2025, 12:42 PM
AEBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.25 | 12.43 | 11.00 | 12.15 | 12.15 | -0.33% | 886,120 |
| Aug 13, 2025 | 11.65 | 12.20 | 11.47 | 12.19 | 12.19 | 6.09% | 434,100 |
| Aug 12, 2025 | 11.10 | 11.71 | 10.97 | 11.49 | 11.49 | 3.33% | 310,500 |
| Aug 11, 2025 | 11.20 | 11.30 | 10.86 | 11.12 | 11.12 | 0.00% | 287,300 |
| Aug 8, 2025 | 10.53 | 11.71 | 10.40 | 11.12 | 11.12 | 7.03% | 528,900 |
| Aug 7, 2025 | 10.35 | 10.73 | 10.28 | 10.39 | 10.39 | -0.95% | 290,600 |
| Aug 6, 2025 | 10.85 | 10.95 | 10.42 | 10.49 | 10.49 | -3.05% | 371,800 |
| Aug 5, 2025 | 11.12 | 11.19 | 10.33 | 10.82 | 10.82 | -1.64% | 349,800 |
| Aug 4, 2025 | 10.00 | 11.13 | 9.98 | 11.00 | 11.00 | 13.17% | 385,400 |
| Aug 1, 2025 | 10.20 | 10.30 | 9.72 | 9.72 | 9.72 | -5.63% | 540,800 |
| Jul 31, 2025 | 10.11 | 10.46 | 9.89 | 10.30 | 10.30 | 1.18% | 233,300 |
| Jul 30, 2025 | 10.12 | 10.75 | 9.94 | 10.18 | 10.18 | 1.39% | 441,700 |
| Jul 29, 2025 | 9.79 | 10.16 | 9.72 | 10.04 | 10.04 | 2.14% | 293,300 |
| Jul 28, 2025 | 9.56 | 9.98 | 9.51 | 9.83 | 9.83 | 0.51% | 187,500 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.48 | 9.78 | 9.78 | -1.11% | 220,970 |
| Jul 24, 2025 | 9.67 | 10.19 | 9.51 | 9.89 | 9.89 | 3.56% | 419,600 |
| Jul 23, 2025 | 9.33 | 9.90 | 9.22 | 9.55 | 9.55 | 2.03% | 526,348 |
| Jul 22, 2025 | 9.40 | 9.98 | 9.00 | 9.36 | 9.36 | 1.08% | 421,933 |
| Jul 21, 2025 | 9.93 | 10.23 | 8.91 | 9.26 | 9.26 | -6.65% | 685,825 |
| Jul 18, 2025 | 10.03 | 10.34 | 9.76 | 9.92 | 9.92 | -3.13% | 496,800 |