Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 7.75
+0.30 (4.03%)
Last updated: Dec 30, 2025, 8:00 AM CET
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Dec 4, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Dec 2, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Dec 1, 2025 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| 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% | - |