NASDAQ : AEBI
Aebi Schmidt Holding AG — Price history
Industrials · Farm & Heavy Construction Machinery · Switzerland
Last price 11.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 880.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aebi Schmidt Holding AG (AEBI) closed at 11.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.5 | 12.01 | 11.5 | 11.79 | 210,370 | +3.97% |
| 2026-10-30 | 11.43 | 11.53 | 11.24 | 11.34 | 156,239 | -0.79% |
| 2026-10-29 | 11.39 | 11.56 | 11.2 | 11.43 | 173,012 | +0.35% |
| 2026-10-28 | 11.13 | 11.44 | 11.13 | 11.39 | 264,256 | +2.34% |
| 2026-10-27 | 11.15 | 11.19 | 10.99 | 11.13 | 139,090 | +0.00% |
| 2026-10-26 | 11.1 | 11.485 | 11.01 | 11.13 | 126,479 | +0.72% |
| 2026-10-23 | 11.01 | 11.4 | 10.92 | 11.05 | 170,413 | -1.25% |
| 2026-10-22 | 11.28 | 11.37 | 10.91 | 11.19 | 231,098 | -0.36% |
| 2026-10-21 | 11.25 | 11.29 | 11.075 | 11.23 | 142,758 | +0.72% |
| 2026-10-20 | 11.03 | 11.24 | 10.985 | 11.15 | 174,457 | +1.36% |
| 2026-10-19 | 11.1 | 11.12 | 10.922 | 11 | 155,761 | -0.81% |
| 2026-10-16 | 11.23 | 11.38 | 11.03 | 11.09 | 207,484 | -1.16% |
| 2026-10-15 | 11.18 | 11.31 | 11 | 11.22 | 163,443 | +1.26% |
| 2026-10-14 | 11.04 | 11.17 | 10.96 | 11.08 | 285,347 | -1.42% |
| 2026-10-13 | 11.14 | 11.27 | 10.94 | 11.24 | 244,244 | +1.81% |
| 2026-10-12 | 10.98 | 11.14 | 10.79 | 11.04 | 189,975 | +0.18% |
| 2026-10-09 | 10.97 | 11.09 | 10.81 | 11.02 | 178,797 | -0.09% |
| 2026-10-08 | 10.88 | 11.08 | 10.81 | 11.03 | 383,614 | +0.73% |
| 2026-10-07 | 11.15 | 11.15 | 10.46 | 10.95 | 975,488 | -3.27% |
| 2026-10-06 | 11.27 | 11.42 | 11.11 | 11.32 | 287,843 | +1.62% |
| 2026-10-05 | 10.92 | 11.21 | 10.6 | 11.14 | 358,254 | +2.11% |
| 2026-10-02 | 11.05 | 11.18 | 10.875 | 10.91 | 322,613 | +1.68% |
| 2026-10-01 | 10.5 | 11.12 | 10.33 | 10.73 | 469,442 | +1.42% |
| 2026-09-30 | 10.88 | 10.9 | 10.55 | 10.58 | 394,456 | -2.40% |
| 2026-09-29 | 10.79 | 10.91 | 10.645 | 10.84 | 361,706 | +0.56% |
| 2026-09-28 | 10.9 | 10.93 | 10.59 | 10.78 | 467,830 | -2.00% |
| 2026-09-25 | 11.22 | 11.59 | 10.61 | 11 | 734,234 | -1.96% |
| 2026-09-24 | 11.61 | 11.905 | 10.89 | 11.22 | 494,657 | -3.28% |
| 2026-09-23 | 11.96 | 12 | 11.58 | 11.6 | 286,815 | -3.41% |
| 2026-09-22 | 12.28 | 12.32 | 11.99 | 12.01 | 374,576 | -0.41% |
| 2026-09-21 | 12.09 | 12.135 | 11.89 | 12.06 | 139,722 | +0.58% |
| 2026-09-18 | 11.95 | 12.07 | 11.85 | 11.99 | 301,052 | +0.25% |
| 2026-09-17 | 12.19 | 12.34 | 11.926 | 11.96 | 122,020 | -0.17% |
| 2026-09-16 | 12.09 | 12.24 | 11.76 | 11.98 | 181,394 | -0.17% |
| 2026-09-15 | 12.03 | 12.15 | 11.78 | 12 | 213,161 | -0.25% |
| 2026-09-14 | 11.91 | 12.085 | 11.715 | 12.03 | 277,157 | -0.25% |
| 2026-09-11 | 12.18 | 12.76 | 11.95 | 12.06 | 194,776 | +0.58% |
| 2026-09-10 | 12.17 | 12.28 | 11.91 | 11.99 | 278,424 | -2.99% |
| 2026-09-09 | 12.32 | 12.688 | 12 | 12.36 | 250,216 | -0.72% |
| 2026-09-08 | 12.97 | 13.03 | 12.42 | 12.45 | 272,430 | -3.86% |
| 2026-09-04 | 12.48 | 12.97 | 12.48 | 12.95 | 185,563 | +3.02% |
| 2026-09-03 | 12.98 | 13 | 12.38 | 12.57 | 234,564 | -1.80% |
| 2026-09-02 | 12.16 | 12.86 | 12.035 | 12.8 | 431,076 | +6.22% |
| 2026-09-01 | 12.48 | 12.48 | 11.94 | 12.05 | 417,493 | -4.74% |
| 2026-08-31 | 12.34 | 12.75 | 12.27 | 12.65 | 482,322 | +2.43% |
| 2026-08-28 | 12.47 | 13.04 | 12.273 | 12.35 | 548,371 | +0.00% |
| 2026-08-27 | 12.32 | 12.48 | 12.03 | 12.35 | 1,220,052 | +0.00% |
| 2026-08-26 | 12.42 | 12.5 | 11.995 | 12.35 | 315,825 | -0.08% |
| 2026-08-25 | 12.33 | 12.78 | 11.95 | 12.36 | 634,550 | +1.23% |
| 2026-08-24 | 12.39 | 12.4 | 12.05 | 12.21 | 233,743 | -0.89% |
| 2026-08-21 | 12.02 | 12.36 | 11.64 | 12.32 | 165,433 | +3.44% |
| 2026-08-20 | 12.4 | 12.41 | 11.75 | 11.91 | 314,644 | -3.91% |
| 2026-08-19 | 12.2 | 12.78 | 12.177 | 12.42 | 488,942 | +2.81% |
| 2026-08-18 | 12.29 | 12.45 | 11.965 | 12.08 | 239,470 | -2.58% |
| 2026-08-17 | 12.72 | 13.09 | 12.38 | 12.4 | 250,618 | -2.44% |
| 2026-08-14 | 13.825 | 14.1 | 12.35 | 12.71 | 1,222,720 | -7.16% |
| 2026-08-13 | 13.65 | 14.95 | 13.48 | 13.69 | 1,522,087 | +5.39% |
| 2026-08-12 | 13.06 | 13.105 | 12.68 | 12.99 | 541,249 | +0.93% |
| 2026-08-11 | 12.71 | 12.91 | 12.57 | 12.87 | 341,626 | +0.94% |
| 2026-08-10 | 13.02 | 13.15 | 12.715 | 12.75 | 181,032 | -2.75% |
| 2026-08-07 | 12.8 | 13.263 | 12.8 | 13.11 | 251,072 | +1.39% |
| 2026-08-06 | 13.05 | 13.49 | 12.87 | 12.93 | 216,807 | -1.30% |
| 2026-08-05 | 13.37 | 13.475 | 12.755 | 13.1 | 231,791 | -2.02% |
| 2026-08-04 | 13.49 | 13.63 | 13.18 | 13.37 | 237,403 | +0.45% |
| 2026-08-03 | 13.12 | 13.41 | 13.02 | 13.31 | 258,834 | +3.26% |
| 2026-07-31 | 13.05 | 13.25 | 12.54 | 12.89 | 232,063 | -0.62% |
| 2026-07-30 | 13.29 | 13.32 | 12.71 | 12.97 | 292,947 | -0.92% |
| 2026-07-29 | 13.61 | 13.61 | 12.75 | 13.09 | 382,476 | -4.80% |
| 2026-07-28 | 13.17 | 13.83 | 13.06 | 13.75 | 323,728 | +4.48% |
| 2026-07-27 | 13.28 | 13.38 | 12.905 | 13.16 | 164,398 | +0.53% |
| 2026-07-24 | 13.5 | 13.51 | 12.81 | 13.09 | 320,532 | -2.17% |
| 2026-07-23 | 13.2 | 13.68 | 13.12 | 13.38 | 320,128 | +0.22% |
| 2026-07-22 | 13.1 | 13.575 | 13.075 | 13.35 | 377,308 | +2.53% |
| 2026-07-21 | 12.76 | 13.145 | 12.555 | 13.02 | 360,517 | +2.12% |
| 2026-07-20 | 12.79 | 12.8 | 12.46 | 12.75 | 534,415 | -0.08% |
| 2026-07-17 | 12.85 | 13.03 | 12.51 | 12.76 | 353,144 | -3.48% |
| 2026-07-16 | 12.59 | 13.37 | 12.585 | 13.22 | 320,585 | +5.00% |
| 2026-07-15 | 12.15 | 12.7 | 12.12 | 12.59 | 389,308 | +4.39% |
| 2026-07-14 | 11.94 | 12.29 | 11.59 | 12.06 | 358,449 | +1.43% |
| 2026-07-13 | 11.58 | 12.23 | 11.58 | 11.89 | 258,315 | +1.54% |
| 2026-07-10 | 11.28 | 12.02 | 11.28 | 11.71 | 249,427 | +3.81% |
| 2026-07-09 | 11.44 | 11.49 | 11.105 | 11.28 | 252,160 | -1.05% |
| 2026-07-08 | 11.43 | 12.005 | 11.25 | 11.4 | 307,963 | -1.21% |
| 2026-07-07 | 11.65 | 11.65 | 11.17 | 11.54 | 314,586 | -1.28% |
| 2026-07-06 | 12.1 | 12.485 | 11.64 | 11.69 | 222,624 | -3.31% |
| 2026-07-02 | 12.49 | 13 | 11.88 | 12.09 | 279,794 | -2.03% |
| 2026-07-01 | 12.55 | 12.945 | 12.25 | 12.34 | 172,771 | -1.67% |
| 2026-06-30 | 12.65 | 13.015 | 12.35 | 12.55 | 254,934 | -1.10% |
| 2026-06-29 | 13.08 | 13.285 | 12.51 | 12.69 | 404,250 | -2.98% |
| 2026-06-26 | 13.1 | 13.5 | 12.96 | 13.08 | 1,030,778 | -0.91% |
| 2026-06-25 | 12.91 | 13.25 | 12.86 | 13.2 | 208,625 | +3.37% |
| 2026-06-24 | 12.42 | 13.005 | 12.28 | 12.77 | 271,070 | +2.82% |
| 2026-06-23 | 12.46 | 12.73 | 12.275 | 12.42 | 170,729 | -0.48% |
| 2026-06-22 | 12.27 | 12.72 | 12.27 | 12.48 | 255,008 | +1.22% |
| 2026-06-18 | 12.21 | 12.44 | 12.115 | 12.33 | 355,531 | +2.66% |
| 2026-06-17 | 12.3 | 12.53 | 11.77 | 12.01 | 191,330 | -2.20% |
| 2026-06-16 | 12.27 | 12.37 | 11.9 | 12.28 | 138,342 | +0.66% |
| 2026-06-15 | 12.61 | 12.8 | 12.14 | 12.2 | 110,231 | -1.13% |
| 2026-06-12 | 12.28 | 12.7 | 12.05 | 12.34 | 162,037 | +1.06% |
| 2026-06-11 | 12.01 | 12.29 | 11.8 | 12.21 | 210,585 | +2.52% |
| 2026-06-10 | 12.19 | 12.42 | 11.89 | 11.91 | 153,377 | -2.30% |
| 2026-06-09 | 12.04 | 12.42 | 11.8 | 12.19 | 159,141 | +2.09% |
| 2026-06-08 | 11.6 | 12.105 | 11.575 | 11.94 | 222,736 | +3.74% |
| 2026-06-05 | 12.12 | 12.14 | 11.43 | 11.51 | 108,082 | -5.15% |
| 2026-06-04 | 12.02 | 12.28 | 11.974 | 12.16 | 164,941 | +2.01% |
| 2026-06-03 | 12.14 | 12.28 | 11.81 | 11.92 | 153,038 | -3.09% |
| 2026-06-02 | 12.44 | 12.575 | 12.16 | 12.3 | 145,480 | -1.68% |
| 2026-06-01 | 12.44 | 12.595 | 12.1 | 12.51 | 228,908 | +0.24% |
| 2026-05-29 | 12.87 | 12.95 | 12.39 | 12.48 | 276,919 | -3.33% |
| 2026-05-28 | 12.73 | 12.94 | 12.538 | 12.91 | 185,245 | +0.78% |
| 2026-05-27 | 12.71 | 12.99 | 12.01 | 12.81 | 153,047 | +0.79% |
| 2026-05-26 | 12.32 | 12.9 | 12.29 | 12.71 | 259,733 | +5.04% |
| 2026-05-22 | 12.04 | 12.14 | 11.79 | 12.1 | 191,614 | +2.02% |
| 2026-05-21 | 11.92 | 11.99 | 11.356 | 11.86 | 213,039 | -3.26% |
| 2026-05-20 | 12.14 | 12.41 | 11.76 | 12.26 | 368,703 | +8.50% |
| 2026-05-19 | 12.37 | 12.37 | 11.23 | 11.3 | 347,093 | -9.09% |
| 2026-05-18 | 11.98 | 12.55 | 11.98 | 12.43 | 429,738 | +3.67% |
| 2026-05-15 | 11.3 | 12 | 11.27 | 11.99 | 400,217 | +7.53% |
| 2026-05-14 | 10.99 | 11.4 | 10.24 | 11.15 | 617,612 | +3.53% |
| 2026-05-13 | 11.3 | 11.3 | 10.575 | 10.77 | 426,959 | -6.35% |