Cognizant Technology Solutions Corporation (BIT:1CTSH)
Italy · Delayed Price · Currency is EUR 51.60
-0.01 (-0.02%)
At close: Apr 16, 2026
BIT:1CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.02% | - |
| Apr 15, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.74% | - |
| Apr 14, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.49% | - |
| Apr 13, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 4.59% | - |
| Apr 10, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 1.09% | - |
| Apr 9, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -7.20% | - |
| Apr 8, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -1.26% | - |
| Apr 7, 2026 | 53.22 | 53.22 | 53.22 | 53.14 | 53.14 | -1.01% | 57 |
| Apr 2, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 1.21% | - |
| Apr 1, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.06% | - |
| Mar 31, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.38% | - |
| Mar 30, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 2.21% | - |
| Mar 27, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.93% | - |
| Mar 26, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.86% | - |
| Mar 25, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -1.07% | - |
| Mar 24, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -2.37% | - |
| Mar 23, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.26% | - |
| Mar 20, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.19% | - |
| Mar 19, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.30% | - |
| Mar 18, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.15% | - |
| Mar 17, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.49% | - |
| Mar 16, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.41% | - |
| Mar 13, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.69% | - |
| Mar 12, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.20% | - |
| Mar 11, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -1.21% | - |
| Mar 10, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -2.44% | - |
| Mar 9, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.45% | - |
| Mar 6, 2026 | 56.38 | 56.38 | 56.38 | 56.60 | 56.60 | -0.91% | 18 |
| Mar 5, 2026 | 56.58 | 56.58 | 56.58 | 57.12 | 57.12 | 2.16% | 5 |
| Mar 4, 2026 | 56.23 | 56.23 | 55.65 | 55.91 | 55.91 | 1.62% | 88 |
| Mar 3, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 1.91% | - |
| Mar 2, 2026 | 53.24 | 53.24 | 53.24 | 53.99 | 53.99 | -0.17% | 1 |
| Feb 27, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.09% | - |
| Feb 26, 2026 | 52.93 | 52.93 | 52.93 | 54.13 | 54.13 | 5.09% | 60 |
| Feb 25, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.81% | - |
| Feb 24, 2026 | 51.45 | 52.88 | 51.45 | 52.46 | 52.46 | -2.69% | 30 |
| Feb 23, 2026 | 55.19 | 55.19 | 55.19 | 53.91 | 53.91 | -1.70% | 48 |
| Feb 20, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.02% | - |
| Feb 19, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -2.23% | - |
| Feb 18, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.56% | - |
| Feb 17, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.14% | - |
| Feb 16, 2026 | 55.41 | 55.41 | 55.41 | 55.69 | 55.41 | -1.12% | - |
| Feb 13, 2026 | 56.66 | 56.66 | 56.66 | 56.32 | 56.04 | -5.39% | 42 |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 59.53 | 59.23 | -2.06% | 20 |
| Feb 11, 2026 | 60.48 | 60.48 | 60.48 | 60.78 | 60.48 | -4.43% | - |
| Feb 10, 2026 | 63.28 | 63.28 | 63.28 | 63.60 | 63.28 | 1.63% | - |
| Feb 9, 2026 | 62.27 | 62.27 | 62.27 | 62.58 | 62.27 | -4.00% | - |
| Feb 6, 2026 | 64.86 | 64.86 | 64.86 | 65.19 | 64.86 | -0.14% | - |
| Feb 5, 2026 | 64.95 | 64.95 | 64.95 | 65.28 | 64.95 | -2.49% | - |
| Feb 4, 2026 | 63.39 | 64.98 | 58.52 | 66.95 | 66.62 | 4.54% | 292 |