Aebi Schmidt Holding AG - Common Stock (AEBI)

Last Price13.17

Change-0.13 (-0.98%)

NASDAQ · Last Trade: Dec 19th, 10:55 AM EST

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

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/28/2025	11.59	11.80	11.46	11.48	124,105	11.45
10/27/2025	11.47	11.82	11.35	11.65	182,012	11.62
10/24/2025	11.88	11.97	11.33	11.44	283,737	11.41
10/23/2025	11.76	12.07	11.61	11.66	159,401	11.63
10/22/2025	11.63	11.73	11.46	11.69	121,369	11.66
10/21/2025	11.55	11.81	11.38	11.67	100,021	11.64
10/20/2025	11.33	11.79	11.11	11.61	105,303	11.58
10/17/2025	11.23	11.47	11.21	11.37	137,117	11.34
10/16/2025	11.69	11.78	11.32	11.40	91,740	11.37
10/15/2025	11.69	11.88	11.41	11.65	163,945	11.62
10/14/2025	11.47	11.79	11.33	11.69	130,144	11.66
10/13/2025	11.27	11.81	11.27	11.55	107,589	11.52
10/10/2025	11.95	12.09	11.12	11.13	308,825	11.10
10/09/2025	11.77	11.99	11.54	11.99	163,425	11.96
10/08/2025	12.11	12.20	11.73	11.83	147,047	11.80
10/07/2025	12.22	12.36	12.03	12.12	153,177	12.09
10/06/2025	12.45	12.69	12.12	12.25	224,699	12.22
10/03/2025	12.24	12.48	12.09	12.40	131,679	12.37
10/02/2025	12.59	12.41	12.17	12.25	168,989	12.22
10/01/2025	12.40	12.57	12.25	12.49	212,499	12.46
9/30/2025	12.77	12.92	12.22	12.47	303,349	12.44
9/29/2025	12.74	12.92	12.29	12.90	460,789	12.87
9/26/2025	12.30	12.75	12.20	12.71	192,961	12.68
9/25/2025	12.52	12.53	12.19	12.25	233,518	12.22
9/24/2025	12.97	13.14	12.52	12.59	159,559	12.56
9/23/2025	13.42	13.85	12.72	12.85	206,761	12.82
9/22/2025	12.52	13.60	12.08	13.58	382,446	13.55
9/19/2025	12.50	12.72	12.39	12.49	943,770	12.46