Aebi Schmidt Holding AG - Common Stock (AEBI)

Last Price13.62

Change-0.09 (-0.66%)

NASDAQ · Last Trade: Jan 29th, 11:54 AM EST

Historical Prices For Aebi Schmidt Holding AG - Common Stock (AEBI)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	14.00	14.00	13.52	13.71	138,987	13.71
1/27/2026	14.11	14.16	13.51	13.99	269,732	13.99
1/26/2026	14.22	14.38	14.12	14.17	100,269	14.17
1/23/2026	14.74	14.80	14.27	14.29	147,092	14.29
1/22/2026	14.46	14.91	14.19	14.75	163,274	14.75
1/21/2026	14.20	14.52	14.05	14.36	197,076	14.36
1/20/2026	14.83	14.86	13.96	14.13	182,148	14.13
1/16/2026	14.85	14.96	14.55	14.89	163,115	14.89
1/15/2026	14.46	14.98	14.46	14.81	187,827	14.81
1/14/2026	14.52	14.70	14.36	14.47	169,052	14.47
1/13/2026	14.41	14.59	14.16	14.51	124,551	14.51
1/12/2026	14.43	14.63	14.36	14.43	77,411	14.43
1/09/2026	14.35	14.75	14.03	14.49	142,594	14.49
1/08/2026	13.86	14.30	13.75	14.28	167,579	14.28
1/07/2026	13.55	13.98	13.32	13.96	159,939	13.96
1/06/2026	13.00	13.70	12.92	13.54	176,454	13.54
1/05/2026	12.54	13.34	12.45	13.01	221,961	13.01
1/02/2026	12.62	12.73	12.43	12.59	150,940	12.59
12/31/2025	12.90	12.90	12.59	12.65	113,398	12.65
12/30/2025	13.01	13.09	12.78	12.80	160,606	12.80
12/29/2025	12.73	13.12	12.68	13.03	272,236	13.03
12/26/2025	13.10	13.14	12.78	12.87	206,492	12.87
12/24/2025	13.20	13.35	13.09	13.11	96,250	13.11
12/23/2025	13.26	13.38	13.22	13.30	178,553	13.30
12/22/2025	13.32	13.46	13.20	13.40	107,566	13.40
12/19/2025	13.23	13.51	13.09	13.20	355,381	13.20
12/18/2025	13.50	13.65	13.26	13.30	135,913	13.30
12/17/2025	13.50	13.70	13.13	13.38	280,534	13.38
12/16/2025	13.52	13.77	13.20	13.50	220,132	13.50
12/15/2025	13.43	13.68	13.31	13.57	163,353	13.57
12/12/2025	13.49	13.59	13.32	13.46	158,388	13.46
12/11/2025	13.27	13.50	13.08	13.48	167,273	13.48
12/10/2025	12.76	13.29	12.76	13.27	191,916	13.27
12/09/2025	12.37	12.97	12.37	12.85	188,369	12.85
12/08/2025	12.56	12.63	12.36	12.38	104,349	12.38
12/05/2025	12.54	12.82	12.46	12.62	181,372	12.62
12/04/2025	11.95	12.63	11.90	12.53	270,669	12.53
12/03/2025	11.81	12.21	11.72	12.02	474,532	12.02
12/02/2025	11.96	11.96	11.53	11.70	226,884	11.70
12/01/2025	11.90	11.97	11.68	11.82	185,192	11.82
11/28/2025	12.05	12.05	11.85	11.91	100,589	11.91
11/26/2025	11.75	12.03	11.68	12.00	196,413	12.00
11/25/2025	11.93	12.06	11.54	11.76	244,868	11.76
11/24/2025	11.40	11.98	11.08	11.93	254,910	11.93
11/21/2025	10.58	11.38	10.58	11.34	193,978	11.34
11/20/2025	11.06	11.28	10.50	10.53	251,327	10.53
11/19/2025	10.86	11.24	10.80	11.13	187,609	11.13
11/18/2025	10.68	11.24	10.63	10.86	234,509	10.86
11/17/2025	10.90	10.91	10.54	10.56	212,627	10.56
11/14/2025	11.20	11.37	10.70	10.87	353,344	10.85
11/13/2025	11.15	11.79	10.98	11.20	247,730	11.17
11/12/2025	10.51	10.76	10.34	10.73	322,571	10.71
11/11/2025	10.75	10.83	10.53	10.56	146,039	10.54
11/10/2025	11.16	11.16	10.68	10.73	138,177	10.71
11/07/2025	11.02	11.03	10.54	11.00	302,042	10.97
11/06/2025	11.00	11.18	10.78	11.01	170,649	10.98
11/05/2025	10.73	11.22	10.73	10.99	255,733	10.96
11/04/2025	10.77	11.12	10.66	10.74	253,592	10.72
11/03/2025	11.02	11.28	10.82	11.14	266,150	11.11
10/31/2025	10.68	11.25	10.67	11.15	260,035	11.12
10/30/2025	11.00	11.15	10.71	10.90	134,531	10.87
10/29/2025	11.50	11.59	11.09	11.18	129,363	11.15