Cognizant Technology Solutions Corporation (ETR:COZ)
Germany · Delayed Price · Currency is EUR 67.11
+0.65 (0.98%)
At close: Nov 28, 2025
ETR:COZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 59.70 | 59.70 | 58.33 | 58.33 | 58.08 | -2.20% | 7 |
| Oct 22, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.39 | 1.29% | - |
| Oct 21, 2025 | 58.15 | 58.88 | 58.15 | 58.88 | 58.63 | 2.85% | 5 |
| Oct 20, 2025 | 57.15 | 57.25 | 57.15 | 57.25 | 57.01 | 1.76% | 50 |
| Oct 17, 2025 | 55.75 | 56.26 | 55.75 | 56.26 | 56.02 | -0.74% | 5 |
| Oct 16, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.44 | -1.67% | - |
| Oct 15, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.39 | -0.45% | - |
| Oct 14, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.65 | 0.82% | - |
| Oct 13, 2025 | 56.91 | 57.43 | 56.91 | 57.43 | 57.19 | 0.47% | 39 |
| Oct 10, 2025 | 57.28 | 57.28 | 57.16 | 57.16 | 56.92 | -3.67% | 40 |
| Oct 9, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.09 | 0.97% | - |
| Oct 8, 2025 | 59.19 | 59.19 | 58.77 | 58.77 | 58.52 | 0.43% | 4 |
| Oct 7, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.27 | 1.46% | - |
| Oct 6, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.43 | 0.42% | - |
| Oct 3, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.20 | 0.93% | - |
| Oct 2, 2025 | 56.48 | 57.11 | 56.48 | 56.91 | 56.67 | 0.51% | 57 |
| Oct 1, 2025 | 56.78 | 56.78 | 56.62 | 56.62 | 56.38 | -0.96% | 12 |
| Sep 30, 2025 | 57.31 | 57.36 | 57.17 | 57.17 | 56.93 | -0.03% | 13 |
| Sep 29, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 56.95 | -0.12% | - |
| Sep 26, 2025 | 56.99 | 57.26 | 56.99 | 57.26 | 57.02 | -0.49% | 5 |
| Sep 25, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.29 | -0.95% | - |
| Sep 24, 2025 | 57.59 | 58.09 | 57.59 | 58.09 | 57.84 | 0.55% | 16 |
| Sep 23, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.52 | -0.41% | 8 |
| Sep 22, 2025 | 57.03 | 58.05 | 57.03 | 58.01 | 57.76 | -2.44% | 66 |
| Sep 19, 2025 | 60.13 | 60.13 | 59.46 | 59.46 | 59.21 | -0.25% | 13 |