Cognyte Software Ltd. (FRA:81M)
Germany · Delayed Price · Currency is EUR 8.15
-0.05 (-0.61%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:81M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.10 | 8.45 | 8.10 | 8.15 | 8.15 | -0.61% | 600 |
| Oct 22, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 6.49% | - |
| Oct 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Oct 20, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 19, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Oct 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Oct 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Oct 14, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Oct 13, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 12, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | 1.32% | 20 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Oct 7, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 6, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 5, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Sep 30, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 28, 2026 | 7.35 | 7.45 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Sep 25, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1.34% | - |
| Sep 24, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 23, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | - | - |
| Sep 22, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| Sep 21, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | - |
| Sep 18, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Sep 17, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 16, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | - |
| Sep 15, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 5.15% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 11, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Sep 10, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Sep 9, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | - | - |
| Sep 8, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 4, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | - |
| Sep 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 2, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | -2.68% | - |
| Sep 1, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Aug 28, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 6.99% | - |
| Aug 27, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Aug 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 21, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 18, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Aug 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |