CGI Inc. (FRA:CJ5A)
Germany · Delayed Price · Currency is EUR 75.50
+0.44 (0.59%)
At close: Sep 30, 2025
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.59% | - |
| Sep 29, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.48% | 50 |
| Sep 26, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -2.05% | 50 |
| Sep 25, 2025 | 77.86 | 77.86 | 77.00 | 77.00 | 77.00 | 0.23% | 50 |
| Sep 24, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -3.37% | 89 |
| Sep 23, 2025 | 78.96 | 79.50 | 78.96 | 79.50 | 79.50 | 1.20% | 89 |
| Sep 22, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.59% | 72 |
| Sep 19, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.33% | 72 |
| Sep 18, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.61% | 72 |
| Sep 17, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.03% | 72 |
| Sep 16, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.03% | 72 |
| Sep 15, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -2.21% | 72 |
| Sep 12, 2025 | 80.12 | 80.62 | 80.12 | 80.62 | 80.62 | 1.87% | 72 |
| Sep 11, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -2.90% | 2 |
| Sep 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.54% | 2 |
| Sep 9, 2025 | 81.76 | 81.94 | 81.76 | 81.94 | 81.94 | -0.02% | 2 |
| Sep 8, 2025 | 82.54 | 82.54 | 81.96 | 81.96 | 81.96 | 0.56% | 50 |
| Sep 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | 1,800 |
| Sep 4, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.93% | 1,800 |
| Sep 3, 2025 | 82.82 | 84.12 | 82.82 | 84.12 | 84.12 | 1.64% | 1,800 |
| Sep 2, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.12% | 45 |
| Sep 1, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.44% | 45 |
| Aug 29, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.29% | 45 |
| Aug 28, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 1.10% | 45 |
| Aug 27, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.44% | 45 |
| Aug 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.65% | 45 |
| Aug 25, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 1.20% | 45 |
| Aug 22, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.62% | 45 |
| Aug 21, 2025 | 81.12 | 81.58 | 81.06 | 81.06 | 81.06 | -0.34% | 45 |
| Aug 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 1.22% | - |
| Aug 19, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.15% | - |
| Aug 18, 2025 | 80.10 | 80.48 | 80.10 | 80.48 | 80.48 | 0.15% | 150 |
| Aug 15, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -1.25% | - |
| Aug 14, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.29 | 1.52% | - |
| Aug 13, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.07 | -1.81% | - |
| Aug 12, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.55 | -0.49% | - |
| Aug 11, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 81.95 | 0.64% | - |
| Aug 8, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.43 | -1.28% | - |
| Aug 7, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.49 | -1.92% | - |
| Aug 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.10 | 0.43% | - |
| Aug 5, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.74 | 1.67% | - |
| Aug 4, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.37 | -1.74% | - |
| Aug 1, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.82 | -1.46% | - |
| Jul 31, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.06 | -1.32% | - |
| Jul 30, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.20 | 0.30% | - |
| Jul 29, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 85.94 | -1.19% | - |
| Jul 28, 2025 | 86.12 | 87.08 | 86.12 | 87.08 | 86.98 | 0.93% | 215 |
| Jul 25, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.18 | -0.39% | - |
| Jul 24, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.52 | 0.46% | - |
| Jul 23, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.12 | 0.79% | - |