Computacenter plc (FRA:COUD)
Germany · Delayed Price · Currency is EUR 25.60
-0.60 (-2.29%)
At close: Aug 1, 2025, 10:00 PM CET
Computacenter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.60 | 26.60 | 25.60 | 25.60 | - | -2.29% | 100 |
| Jul 31, 2025 | 26.00 | 26.20 | 25.60 | 26.20 | - | 2.34% | - |
| Jul 30, 2025 | 25.80 | 25.80 | 25.20 | 25.60 | - | -0.78% | 100 |
| Jul 29, 2025 | 26.20 | 26.20 | 25.40 | 25.80 | - | 0.78% | - |
| Jul 28, 2025 | 25.80 | 25.80 | 24.40 | 25.60 | - | 0.79% | 100 |
| Jul 25, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | - | - | 100 |
| Jul 24, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | - | -0.78% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | - | - | 100 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | - | -0.78% | - |
| Jul 21, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | - | - | 100 |
| Jul 18, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | - | - | 100 |
| Jul 17, 2025 | 26.60 | 27.20 | 25.80 | 25.80 | - | -5.15% | 100 |
| Jul 16, 2025 | 26.20 | 27.20 | 25.80 | 27.20 | - | 3.82% | 912 |
| Jul 15, 2025 | 26.40 | 26.40 | 26.00 | 26.20 | - | 1.55% | - |
| Jul 14, 2025 | 26.40 | 26.40 | 25.40 | 25.80 | - | - | 41 |
| Jul 11, 2025 | 26.00 | 26.00 | 25.40 | 25.80 | - | - | 50 |
| Jul 10, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | - | -0.77% | 50 |
| Jul 9, 2025 | 26.80 | 27.40 | 26.00 | 26.00 | - | -0.76% | 50 |
| Jul 8, 2025 | 26.40 | 26.40 | 26.00 | 26.20 | - | 1.55% | 100 |
| Jul 7, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | - | -0.77% | 100 |
| Jul 4, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | - | 0.78% | 100 |
| Jul 3, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | - | -2.27% | - |
| Jul 2, 2025 | 28.60 | 28.60 | 26.40 | 26.40 | - | -5.71% | - |
| Jul 1, 2025 | 28.00 | 28.00 | 27.40 | 28.00 | - | 0.72% | - |
| Jun 30, 2025 | 28.20 | 28.20 | 27.60 | 27.80 | - | -4.14% | - |
| Jun 27, 2025 | 30.20 | 30.20 | 29.00 | 29.00 | - | -1.36% | 100 |
| Jun 26, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | - | 0.68% | - |
| Jun 25, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | - | - | - |
| Jun 24, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | - | 1.39% | - |
| Jun 23, 2025 | 29.80 | 29.80 | 28.60 | 28.80 | - | -2.04% | 100 |
| Jun 20, 2025 | 29.60 | 29.60 | 29.20 | 29.40 | - | 0.68% | 100 |
| Jun 19, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | - | -1.35% | 100 |
| Jun 18, 2025 | 30.00 | 30.00 | 29.40 | 29.60 | - | 1.37% | - |
| Jun 17, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | - | -0.68% | 100 |
| Jun 16, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | - | -0.68% | - |
| Jun 13, 2025 | 30.60 | 30.60 | 29.60 | 29.60 | - | -1.33% | 100 |
| Jun 12, 2025 | 30.60 | 30.60 | 29.80 | 30.00 | - | - | - |
| Jun 11, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | - | -1.96% | - |
| Jun 10, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | - | 0.66% | - |
| Jun 9, 2025 | 30.80 | 30.80 | 30.20 | 30.40 | - | - | - |
| Jun 6, 2025 | 30.80 | 30.80 | 30.20 | 30.40 | - | 0.66% | 100 |
| Jun 5, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | - | -1.31% | 100 |
| Jun 4, 2025 | 31.20 | 31.20 | 30.40 | 30.60 | - | 0.66% | - |
| Jun 3, 2025 | 31.00 | 31.00 | 30.20 | 30.40 | - | - | 100 |
| Jun 2, 2025 | 31.00 | 31.00 | 30.20 | 30.40 | - | -0.65% | 100 |
| May 30, 2025 | 31.00 | 31.00 | 30.20 | 30.60 | - | 0.66% | 100 |
| May 29, 2025 | 31.00 | 32.00 | 30.40 | 30.40 | - | - | 100 |
| May 28, 2025 | 31.00 | 31.00 | 30.00 | 30.40 | - | 1.33% | 100 |
| May 27, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | - | 0.67% | - |
| May 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 2.05% | 100 |