Cognizant Technology Solutions Corporation (ETR:COZ)
Germany · Delayed Price · Currency is EUR 72.48
-0.84 (-1.15%)
Jan 12, 2026, 7:30 AM CET
ETR:COZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.25% | - |
| Jan 8, 2026 | 73.19 | 73.36 | 73.19 | 73.36 | 73.36 | 1.92% | 4 |
| Jan 7, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.69% | - |
| Jan 6, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 2.36% | - |
| Jan 5, 2026 | 68.94 | 70.46 | 68.94 | 69.84 | 69.84 | 0.40% | 19 |
| Jan 2, 2026 | 69.09 | 69.56 | 69.09 | 69.56 | 69.56 | -3.70% | 3 |
| Dec 30, 2025 | 70.00 | 72.23 | 70.00 | 72.23 | 72.23 | -0.15% | 49 |
| Dec 29, 2025 | 73.22 | 73.22 | 72.34 | 72.34 | 72.34 | 0.51% | 20 |
| Dec 23, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -0.72% | - |
| Dec 22, 2025 | 72.63 | 72.63 | 72.49 | 72.49 | 72.49 | -1.11% | 104 |
| Dec 19, 2025 | 73.05 | 73.30 | 73.05 | 73.30 | 73.30 | 2.16% | 1,000 |
| Dec 18, 2025 | 72.42 | 72.42 | 71.75 | 71.75 | 71.75 | -0.22% | 8 |
| Dec 17, 2025 | 70.70 | 71.91 | 70.70 | 71.91 | 71.91 | 1.22% | 151 |
| Dec 16, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.18% | - |
| Dec 15, 2025 | 72.71 | 72.71 | 71.02 | 71.17 | 71.17 | 0.18% | 14 |
| Dec 12, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.55% | - |
| Dec 11, 2025 | 70.55 | 71.45 | 70.55 | 71.43 | 71.43 | 1.69% | 6 |
| Dec 10, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.29% | - |
| Dec 9, 2025 | 70.00 | 70.14 | 70.00 | 70.04 | 70.04 | 0.92% | 22 |
| Dec 8, 2025 | 69.84 | 69.84 | 68.75 | 69.40 | 69.40 | 0.19% | 264 |
| Dec 5, 2025 | 69.49 | 69.50 | 69.27 | 69.27 | 69.27 | 0.96% | 72 |
| Dec 4, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 1.12% | - |
| Dec 3, 2025 | 66.99 | 67.85 | 66.99 | 67.85 | 67.85 | 1.98% | 7 |
| Dec 2, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -1.06% | - |
| Dec 1, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.19% | - |
| Nov 28, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.98% | 20 |
| Nov 27, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.05% | - |
| Nov 26, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 1.39% | - |
| Nov 25, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.31% | - |
| Nov 24, 2025 | 65.91 | 65.91 | 65.38 | 65.38 | 65.38 | 3.94% | 6 |
| Nov 20, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.56% | - |
| Nov 19, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.04% | - |
| Nov 18, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.28% | - |
| Nov 17, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.46 | -0.73% | - |
| Nov 14, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.92 | -0.94% | - |
| Nov 13, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.52 | 0.11% | - |
| Nov 12, 2025 | 64.00 | 64.00 | 63.72 | 63.72 | 63.45 | 0.74% | 20 |
| Nov 11, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.98 | 0.89% | - |
| Nov 10, 2025 | 63.76 | 63.76 | 62.69 | 62.69 | 62.42 | -0.16% | 110 |
| Nov 7, 2025 | 62.78 | 62.79 | 62.78 | 62.79 | 62.52 | -0.17% | 110 |
| Nov 6, 2025 | 64.60 | 64.60 | 62.90 | 62.90 | 62.63 | -2.53% | 78 |
| Nov 5, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.26 | 1.40% | - |
| Nov 4, 2025 | 63.00 | 64.10 | 63.00 | 63.64 | 63.37 | 1.84% | 70 |
| Nov 3, 2025 | 62.84 | 62.84 | 62.49 | 62.49 | 62.22 | -0.60% | 101 |
| Oct 31, 2025 | 62.98 | 62.98 | 62.87 | 62.87 | 62.60 | -0.54% | 31 |
| Oct 30, 2025 | 62.00 | 63.21 | 62.00 | 63.21 | 62.94 | -1.10% | 5 |
| Oct 29, 2025 | 60.92 | 63.91 | 60.92 | 63.91 | 63.64 | 9.36% | 13 |
| Oct 28, 2025 | 58.78 | 58.78 | 58.44 | 58.44 | 58.19 | 0.03% | 5 |
| Oct 27, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.17 | -0.17% | - |
| Oct 24, 2025 | 58.99 | 58.99 | 58.52 | 58.52 | 58.27 | 0.33% | 11 |