CGI Inc. (FRA:CJ5A)
Germany · Delayed Price · Currency is EUR 81.94
-0.02 (-0.02%)
Last updated: Sep 9, 2025, 10:06 AM CET
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.76 | 81.94 | 81.76 | 81.94 | - | -0.02% | 2 |
| Sep 8, 2025 | 82.54 | 82.54 | 81.96 | 81.96 | - | 0.56% | 50 |
| Sep 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | -1.21% | 1,800 |
| Sep 4, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | -1.93% | 1,800 |
| Sep 3, 2025 | 82.82 | 84.12 | 82.82 | 84.12 | - | 1.64% | 1,800 |
| Sep 2, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | - | 0.12% | - |
| Sep 1, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | - | 0.44% | 45 |
| Aug 29, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | - | -0.29% | 45 |
| Aug 28, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | - | 1.10% | 45 |
| Aug 27, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | - | -0.44% | 45 |
| Aug 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -0.65% | - |
| Aug 25, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | - | 1.20% | - |
| Aug 22, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | - | 0.62% | 45 |
| Aug 21, 2025 | 81.12 | 81.58 | 81.06 | 81.06 | - | -0.34% | 45 |
| Aug 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | - | 1.22% | 150 |
| Aug 19, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | - | -0.15% | - |
| Aug 18, 2025 | 80.10 | 80.48 | 80.10 | 80.48 | - | 0.15% | 150 |
| Aug 15, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | - | -1.25% | 215 |
| Aug 14, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | - | 1.52% | 215 |
| Aug 13, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | - | -1.81% | 215 |
| Aug 12, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | - | -0.49% | 215 |
| Aug 11, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | - | 0.64% | 215 |
| Aug 8, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | -1.28% | 215 |
| Aug 7, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | - | -1.92% | 215 |
| Aug 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | - | 0.43% | 215 |
| Aug 5, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | - | 1.67% | - |
| Aug 4, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | - | -1.74% | 215 |
| Aug 1, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | - | -1.46% | 215 |
| Jul 31, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | - | -1.32% | - |
| Jul 30, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | 0.30% | 215 |
| Jul 29, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | - | -1.19% | - |
| Jul 28, 2025 | 86.12 | 87.08 | 86.12 | 87.08 | - | 0.93% | 215 |
| Jul 25, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | - | -0.39% | 250 |
| Jul 24, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | - | 0.46% | - |
| Jul 23, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | - | 0.79% | 250 |
| Jul 22, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | - | 0.21% | - |
| Jul 21, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | - | -1.09% | 250 |
| Jul 18, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | -0.44% | 250 |
| Jul 17, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | - | 0.77% | 250 |
| Jul 16, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | - | -1.38% | 250 |
| Jul 15, 2025 | 86.38 | 87.22 | 86.38 | 87.22 | - | 1.80% | 250 |
| Jul 14, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | - | -1.72% | 104 |
| Jul 11, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | - | 0.05% | 104 |
| Jul 10, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | - | -0.93% | 104 |
| Jul 9, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | - | -0.70% | - |
| Jul 8, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | - | -1.20% | 104 |
| Jul 7, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | - | 0.29% | 104 |
| Jul 4, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | - | 0.45% | 104 |
| Jul 3, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -0.71% | - |
| Jul 2, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | - | 1.24% | - |