CGI Inc. (FRA:CJ5A)
Germany · Delayed Price · Currency is EUR 62.64
+0.16 (0.26%)
Last updated: Feb 20, 2026, 8:00 AM CET
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.26% | - |
| Feb 19, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 1.10% | - |
| Feb 18, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.69% | - |
| Feb 17, 2026 | 62.80 | 62.86 | 62.80 | 62.86 | 62.75 | -0.38% | 175 |
| Feb 16, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.99 | -0.03% | 25 |
| Feb 13, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.01 | -0.57% | - |
| Feb 12, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.37 | -6.37% | - |
| Feb 11, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.69 | -0.03% | - |
| Feb 10, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.71 | -2.16% | - |
| Feb 9, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.20 | -0.60% | - |
| Feb 6, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.62 | -0.34% | - |
| Feb 5, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.86 | 3.49% | - |
| Feb 4, 2026 | 67.20 | 67.62 | 67.20 | 67.62 | 67.51 | -7.67% | 10 |
| Feb 3, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.12 | 2.43% | - |
| Feb 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.38 | 0.39% | - |
| Jan 30, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.10 | -0.86% | - |
| Jan 29, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.72 | -1.94% | - |
| Jan 28, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.14 | -2.40% | - |
| Jan 27, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 74.93 | 0.08% | - |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.87 | -0.05% | - |
| Jan 23, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.91 | -0.08% | - |
| Jan 22, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 74.97 | 0.97% | - |
| Jan 21, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.26 | -2.18% | - |
| Jan 20, 2026 | 78.10 | 78.10 | 76.04 | 76.04 | 75.91 | -2.61% | 16 |
| Jan 19, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 77.95 | -2.01% | - |
| Jan 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.55 | -1.75% | - |
| Jan 15, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.96 | 1.07% | - |
| Jan 14, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.11 | -0.91% | - |
| Jan 13, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.84 | 1.61% | - |
| Jan 12, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.57 | -1.34% | - |
| Jan 9, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.64 | 3.14% | - |
| Jan 8, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.19 | -0.91% | - |
| Jan 7, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 78.91 | 2.17% | - |
| Jan 6, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | -0.57% | - |
| Jan 5, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.67 | -0.74% | - |
| Jan 2, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.25 | -0.15% | - |
| Dec 22, 2025 | 78.96 | 78.96 | 78.86 | 78.50 | 78.37 | 3.18% | 33 |
| Dec 4, 2025 | 76.56 | 76.98 | 76.56 | 76.08 | 75.95 | 0.61% | 200 |
| Nov 21, 2025 | 74.56 | 75.34 | 74.56 | 75.62 | 75.49 | 1.56% | 170 |
| Oct 17, 2025 | 73.72 | 73.72 | 73.56 | 74.46 | 74.23 | -2.92% | 7,190 |
| Oct 15, 2025 | 78.04 | 78.04 | 78.04 | 76.70 | 76.46 | -0.29% | 20 |
| Oct 14, 2025 | 76.70 | 76.70 | 76.70 | 76.92 | 76.68 | -0.88% | 66 |
| Oct 8, 2025 | 77.74 | 78.22 | 77.74 | 77.60 | 77.36 | 0.91% | 5 |
| Oct 6, 2025 | 78.10 | 78.40 | 78.10 | 76.90 | 76.66 | 0.10% | 193 |
| Sep 25, 2025 | 77.86 | 77.86 | 77.00 | 76.82 | 76.58 | -2.21% | 50 |
| Sep 23, 2025 | 78.96 | 79.50 | 78.96 | 78.56 | 78.32 | -0.73% | 89 |
| Sep 12, 2025 | 80.12 | 80.62 | 80.12 | 79.14 | 78.90 | -3.44% | 72 |
| Sep 9, 2025 | 81.76 | 81.94 | 81.76 | 81.96 | 81.71 | 0.56% | 2 |
| Sep 8, 2025 | 82.54 | 82.54 | 81.96 | 81.50 | 81.25 | -1.52% | 50 |
| Sep 3, 2025 | 82.82 | 84.12 | 82.82 | 82.76 | 82.51 | 1.75% | 1,800 |