CGI Inc. (FRA:CJ5A)
Germany · Delayed Price · Currency is EUR 64.86
-0.54 (-0.83%)
At close: Apr 23, 2026
FRA:CJ5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.83% | - |
| Apr 22, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.34% | - |
| Apr 21, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.59% | - |
| Apr 20, 2026 | 64.34 | 64.80 | 64.34 | 64.80 | 64.80 | 1.69% | 41 |
| Apr 17, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.98% | - |
| Apr 16, 2026 | 62.66 | 63.10 | 62.66 | 63.10 | 63.10 | 1.61% | 50 |
| Apr 15, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.80% | - |
| Apr 14, 2026 | 62.18 | 62.60 | 62.18 | 62.60 | 62.60 | 5.74% | 142 |
| Apr 13, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.23% | - |
| Apr 10, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -2.31% | - |
| Apr 9, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -3.40% | - |
| Apr 8, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.35% | - |
| Apr 7, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 3.11% | - |
| Apr 2, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.52% | - |
| Apr 1, 2026 | 63.10 | 63.10 | 61.50 | 61.50 | 61.50 | -3.09% | 100 |
| Mar 31, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 2.99% | - |
| Mar 30, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -2.31% | - |
| Mar 27, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.28% | - |
| Mar 26, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.45% | - |
| Mar 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.49% | - |
| Mar 24, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 1.92% | - |
| Mar 23, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.87% | - |
| Mar 20, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.58% | - |
| Mar 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.26% | - |
| Mar 18, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.26% | - |
| Mar 17, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.51% | - |
| Mar 16, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.51% | - |
| Mar 13, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.38% | - |
| Mar 12, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -1.29% | - |
| Mar 11, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -2.36% | - |
| Mar 10, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.22% | - |
| Mar 9, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.62% | - |
| Mar 6, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.55% | - |
| Mar 5, 2026 | 62.66 | 64.94 | 62.66 | 64.94 | 64.94 | 3.08% | 310 |
| Mar 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.57% | - |
| Mar 3, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.13% | - |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.26% | - |
| Feb 27, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 3.18% | - |
| Feb 26, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.63% | - |
| Feb 25, 2026 | 59.62 | 60.14 | 59.62 | 60.14 | 60.14 | -0.50% | 50 |
| Feb 24, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -3.14% | - |
| Feb 23, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.38% | - |
| 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% | - |