Cognizant Technology Solutions Corporation (BIT:1CTSH)
Italy · Delayed Price · Currency is EUR 61.86
0.00 (0.00%)
At close: Oct 31, 2025
BIT:1CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.51% | - |
| Oct 30, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 2.05% | - |
| Oct 29, 2025 | 61.21 | 64.36 | 61.21 | 61.86 | 61.86 | 5.89% | 108 |
| Oct 28, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.03% | - |
| Oct 27, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Oct 24, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.29% | - |
| Oct 23, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -2.16% | - |
| Oct 22, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 1.58% | - |
| Oct 21, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 2.76% | - |
| Oct 20, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 1.63% | - |
| Oct 17, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -1.26% | - |
| Oct 16, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.30% | - |
| Oct 15, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.12% | - |
| Oct 14, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.70% | - |
| Oct 13, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.42% | - |
| Oct 10, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -3.77% | - |
| Oct 9, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.00% | - |
| Oct 8, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.63% | - |
| Oct 7, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1.30% | - |
| Oct 6, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.58% | - |
| Oct 3, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.75% | - |
| Oct 2, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.73% | - |
| Oct 1, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.03% | - |
| Sep 30, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.09% | - |
| Sep 29, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.26% | - |
| Sep 26, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.19% | - |
| Sep 25, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -1.64% | - |
| Sep 24, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.50% | - |
| Sep 23, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.14% | - |
| Sep 22, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -2.64% | - |
| Sep 19, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.23% | - |
| Sep 18, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 1.78% | - |
| Sep 17, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.53% | - |
| Sep 16, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -1.37% | - |
| Sep 15, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.73% | - |
| Sep 12, 2025 | 56.57 | 56.57 | 56.57 | 60.08 | 60.08 | 1.09% | 6 |
| Sep 11, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.63% | - |
| Sep 10, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.06% | - |
| Sep 9, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.18% | - |
| Sep 8, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.45% | - |
| Sep 5, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.08% | - |
| Sep 4, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.11% | - |
| Sep 3, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.42% | - |
| Sep 2, 2025 | 61.58 | 61.58 | 61.58 | 61.44 | 61.44 | -0.23% | 1 |
| Sep 1, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - | - |
| Aug 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.21% | - |
| Aug 28, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.68% | - |
| Aug 27, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.76% | - |
| Aug 26, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.65% | - |
| Aug 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.46% | - |