Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 8.00
-0.60 (-6.98%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:81M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | - | 3.61% | - |
| Apr 22, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Apr 21, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | - |
| Apr 20, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 3.11% | - |
| Apr 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Apr 16, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | - |
| Apr 15, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 9.46% | - |
| Apr 14, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 11.28% | - |
| Apr 13, 2026 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Apr 10, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Apr 9, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Apr 8, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 4.79% | - |
| Apr 7, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | 7.35% | - |
| Apr 2, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Apr 1, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Mar 31, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 3.76% | - |
| Mar 30, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Mar 27, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -9.59% | - |
| Mar 26, 2026 | 7.20 | 7.30 | 7.05 | 7.30 | 7.30 | -4.58% | - |
| Mar 25, 2026 | 6.65 | 7.65 | 6.65 | 7.65 | 7.65 | 16.79% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Mar 23, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | -2.11% | - |
| Mar 20, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -1.39% | - |
| Mar 19, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | - |
| Mar 18, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | -2.72% | - |
| Mar 17, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | - |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Mar 13, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | -1.33% | - |
| Mar 12, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | - |
| Mar 11, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -1.35% | - |
| Mar 10, 2026 | 7.50 | 7.55 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 9, 2026 | 7.40 | 7.85 | 7.40 | 7.40 | 7.40 | 4.96% | - |
| Mar 6, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 5, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 8.21% | 250 |
| Mar 4, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.08% | - |
| Mar 3, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 12.07% | - |
| Mar 2, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Feb 27, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 24, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -6.25% | 85 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| 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% | - |