Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 7.65
-0.15 (-1.92%)
At close: Jul 17, 2026
FRA:81M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -1.92% | - |
| Jul 16, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | -1.89% | - |
| Jul 15, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | - |
| Jul 14, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 2.63% | - |
| Jul 13, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -3.80% | - |
| Jul 10, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | - |
| Jul 9, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | - |
| Jul 8, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -3.70% | - |
| Jul 7, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 3.85% | - |
| Jul 6, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | - |
| Jul 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 2, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | - |
| Jul 1, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 6.29% | - |
| Jun 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 29, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 5.11% | - |
| Jun 26, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -2.14% | - |
| Jun 25, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jun 23, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Jun 22, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | 250 |
| Jun 19, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Jun 18, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | -1.34% | - |
| Jun 17, 2026 | 7.30 | 7.45 | 7.25 | 7.45 | 7.45 | -1.32% | - |
| Jun 16, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -1.31% | - |
| Jun 15, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | - |
| Jun 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 11, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Jun 10, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Jun 9, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | - |
| Jun 8, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - | - |
| Jun 5, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 4, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 10.00% | - |
| Jun 3, 2026 | 10.00 | 10.00 | 7.00 | 7.00 | 7.00 | -29.65% | 132 |
| Jun 2, 2026 | 10.30 | 10.70 | 9.95 | 9.95 | 9.95 | -0.50% | 1,000 |
| Jun 1, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 11.73% | - |
| May 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| May 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| May 27, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | - |
| May 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | 100 |
| May 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| May 22, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.82% | - |
| May 21, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| May 20, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | - |
| May 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | - |
| May 18, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | - |
| May 15, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| May 14, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -8.43% | - |
| May 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| May 12, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| May 11, 2026 | 9.50 | 9.60 | 9.35 | 9.35 | 9.35 | 0.54% | 500 |