Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 5.70
-0.15 (-2.56%)
Last updated: Feb 20, 2026, 3:25 PM CET
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Feb 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Feb 17, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 5.26% | 33 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Feb 13, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Feb 12, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Feb 11, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Feb 10, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 6, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -8.40% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Feb 4, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -9.21% | - |
| Feb 3, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Feb 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 3.47% | - |
| Jan 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 500 |
| Jan 29, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jan 28, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jan 27, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Jan 26, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jan 23, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jan 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jan 21, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jan 20, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 19, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jan 14, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jan 13, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Jan 12, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 4.64% | - |
| Jan 9, 2026 | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jan 8, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jan 7, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Jan 6, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jan 5, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -5.16% | - |
| Jan 2, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | - | 999 |
| Dec 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Dec 29, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Dec 23, 2025 | 8.05 | 8.40 | 7.80 | 7.80 | 7.80 | 0.65% | 500 |
| Dec 22, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 18, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 16, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -6.83% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Dec 12, 2025 | 8.30 | 8.35 | 7.90 | 7.90 | 7.90 | -7.06% | - |
| Dec 11, 2025 | 8.15 | 8.50 | 7.60 | 8.50 | 8.50 | 7.59% | 100 |
| Dec 10, 2025 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 9, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 8.97% | - |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |