AEBI - Aebi Schmidt Holding AG
14.68
0.540 3.678%
Share volume: 210,265
Last Updated: 03-04-2026
Machinery/Construction Machinery & Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$14.14
0.54
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.34 | $14.34 | $14.94 | $14.94 | $14.00 | $14.00 | $14.68 | $14.68 | 210,265 | $210,265.00 |
| 03-03-2026 | $13.99 | $13.99 | $14.31 | $14.31 | $13.22 | $13.22 | $14.14 | $14.14 | 297,306 | $297,306.00 |
| 03-02-2026 | $14.20 | $14.20 | $14.51 | $14.51 | $14.00 | $14.00 | $14.47 | $14.47 | 143,717 | $143,717.00 |
| 02-27-2026 | $14.50 | $14.50 | $14.69 | $14.69 | $14.25 | $14.25 | $14.42 | $14.42 | 223,048 | $223,048.00 |
| 02-26-2026 | $14.84 | $14.84 | $14.89 | $14.89 | $14.52 | $14.52 | $14.75 | $14.75 | 101,946 | $101,946.00 |
| 02-25-2026 | $14.80 | $14.80 | $14.95 | $14.95 | $14.32 | $14.32 | $14.91 | $14.91 | 186,979 | $186,979.00 |
| 02-24-2026 | $14.72 | $14.72 | $15.04 | $15.04 | $13.86 | $13.86 | $14.71 | $14.71 | 268,830 | $268,830.00 |
| 02-23-2026 | $15.43 | $15.43 | $15.43 | $15.43 | $14.77 | $14.77 | $14.81 | $14.81 | 134,630 | $134,630.00 |
| 02-20-2026 | $15.35 | $15.35 | $15.62 | $15.62 | $15.09 | $15.09 | $15.61 | $15.61 | 127,988 | $127,988.00 |
| 02-19-2026 | $15.21 | $15.21 | $15.40 | $15.40 | $15.12 | $15.12 | $15.39 | $15.39 | 115,138 | $115,138.00 |