Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 7.05
+0.20 (2.92%)
At close: Nov 28, 2025
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Nov 27, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Nov 26, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Nov 25, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Nov 24, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Nov 20, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Nov 19, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 18, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 17, 2025 | 7.20 | 7.25 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 14, 2025 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Nov 13, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Nov 12, 2025 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Nov 11, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Nov 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Nov 7, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Nov 6, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Nov 4, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 31, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | - | - |
| Oct 30, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 0.69% | - |
| Oct 29, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | -0.69% | - |
| Oct 28, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 0.69% | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 2.86% | - |
| Oct 24, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Oct 22, 2025 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 20, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 14, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 13, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 9, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 6, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 3, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 4.41% | - |
| Oct 2, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 1, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Sep 29, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Sep 24, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Sep 23, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Sep 22, 2025 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -4.23% | - |