Computacenter plc (FRA:COUD)
Germany · Delayed Price · Currency is EUR 57.00
+5.00 (9.62%)
At close: Jul 20, 2026
FRA:COUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 54.50 | 60.00 | 54.50 | 57.00 | 57.00 | 9.62% | 380 |
| Jul 17, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Jul 16, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 15, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jul 14, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 13, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 2.94% | - |
| Jul 10, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jul 9, 2026 | 49.40 | 54.00 | 49.40 | 50.50 | 50.50 | 5.65% | 150 |
| Jul 8, 2026 | 49.60 | 49.60 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Jul 7, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jul 6, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jul 3, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | - |
| Jul 2, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 0.40% | 110 |
| Jul 1, 2026 | 49.40 | 49.60 | 48.60 | 49.60 | 49.60 | 1.64% | - |
| Jun 30, 2026 | 49.80 | 49.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Jun 29, 2026 | 49.40 | 49.40 | 48.80 | 49.20 | 49.20 | 3.80% | - |
| Jun 26, 2026 | 49.20 | 49.20 | 47.40 | 47.40 | 47.40 | -4.44% | - |
| Jun 25, 2026 | 49.20 | 49.60 | 49.00 | 49.60 | 49.60 | 3.33% | - |
| Jun 24, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 23, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Jun 22, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 3.38% | - |
| Jun 19, 2026 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | 0.85% | - |
| Jun 18, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jun 17, 2026 | 47.40 | 47.40 | 47.00 | 47.40 | 47.40 | 0.42% | - |
| Jun 16, 2026 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Jun 15, 2026 | 48.80 | 48.80 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Jun 12, 2026 | 47.40 | 47.40 | 46.80 | 47.00 | 47.00 | 2.17% | - |
| Jun 11, 2026 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Jun 10, 2026 | 48.80 | 48.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Jun 9, 2026 | 50.00 | 50.00 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Jun 8, 2026 | 49.60 | 49.60 | 49.40 | 49.60 | 49.60 | -1.78% | - |
| Jun 5, 2026 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | - | 52 |
| Jun 4, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.80% | - |
| Jun 3, 2026 | 54.00 | 54.00 | 50.50 | 51.50 | 50.91 | - | 9 |
| Jun 2, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 50.91 | - | - |
| Jun 1, 2026 | 52.50 | 52.50 | 50.50 | 51.50 | 50.91 | 3.00% | 50 |
| May 29, 2026 | 50.50 | 50.50 | 49.40 | 50.00 | 49.43 | 3.31% | - |
| May 28, 2026 | 48.20 | 48.80 | 48.20 | 48.40 | 47.85 | 1.68% | - |
| May 27, 2026 | 48.80 | 48.80 | 47.60 | 47.60 | 47.05 | -1.24% | - |
| May 26, 2026 | 49.80 | 49.80 | 47.60 | 48.20 | 47.65 | -2.82% | - |
| May 25, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.03 | 4.20% | - |
| May 22, 2026 | 47.20 | 49.60 | 46.60 | 47.60 | 47.05 | 3.48% | 100 |
| May 21, 2026 | 46.00 | 46.00 | 45.60 | 46.00 | 45.47 | 2.22% | - |
| May 20, 2026 | 45.20 | 45.20 | 44.80 | 45.00 | 44.48 | -0.88% | - |
| May 19, 2026 | 46.20 | 46.20 | 45.40 | 45.40 | 44.88 | -0.87% | - |
| May 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.28 | 1.33% | - |
| May 15, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 44.68 | -0.88% | 20 |
| May 14, 2026 | 46.40 | 46.40 | 45.40 | 45.60 | 45.08 | 0.44% | - |
| May 13, 2026 | 46.40 | 46.40 | 45.40 | 45.40 | 44.88 | - | - |
| May 12, 2026 | 45.60 | 48.00 | 45.00 | 45.40 | 44.88 | - | 133 |