Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 7.00
-2.95 (-29.65%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:81M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.00 | 10.00 | 7.00 | 7.00 | - | -29.65% | - |
| 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 |
| May 8, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1.09% | - |
| May 7, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 4.55% | - |
| May 6, 2026 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 1.73% | - |
| May 5, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 5.49% | - |
| May 4, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | - |
| Apr 30, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | -1.83% | - |
| Apr 29, 2026 | 8.00 | 8.20 | 7.95 | 8.20 | 8.20 | 2.50% | - |
| Apr 28, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | - |
| Apr 27, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -6.98% | - |
| Apr 23, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 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% | - |