Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 7.35
-0.15 (-2.00%)
At close: Jan 23, 2026
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |