Cognizant Technology Solutions Corporation (FRA:COZ)
Germany · Delayed Price · Currency is EUR 66.39
+0.06 (0.09%)
Last updated: Dec 1, 2025, 8:10 AM CET
FRA:COZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.27% | - |
| Nov 27, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.17% | - |
| Nov 26, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 2.17% | - |
| Nov 25, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.87% | - |
| Nov 24, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 5.58% | - |
| Nov 21, 2025 | 62.44 | 62.44 | 62.39 | 62.39 | 62.39 | -0.53% | 20 |
| Nov 20, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 1.70% | - |
| Nov 19, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 2.51% | - |
| Nov 18, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -4.07% | - |
| Nov 17, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.44 | 0.14% | - |
| Nov 14, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.35 | -1.86% | - |
| Nov 13, 2025 | 63.94 | 63.94 | 63.81 | 63.81 | 63.54 | 1.03% | 100 |
| Nov 12, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 62.89 | 0.75% | - |
| Nov 11, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.42 | -1.80% | - |
| Nov 10, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.57 | 1.82% | - |
| Nov 7, 2025 | 63.00 | 63.00 | 62.70 | 62.70 | 62.43 | -4.25% | 150 |
| Nov 6, 2025 | 64.63 | 65.48 | 64.63 | 65.48 | 65.20 | 4.00% | 38 |
| Nov 5, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.69 | 1.14% | - |
| Nov 4, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 61.98 | -2.09% | - |
| Nov 3, 2025 | 62.97 | 63.58 | 62.97 | 63.58 | 63.31 | 2.27% | 50 |
| Oct 31, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 61.91 | -0.73% | - |
| Oct 30, 2025 | 62.06 | 62.90 | 62.06 | 62.63 | 62.36 | 7.06% | 389 |
| Oct 29, 2025 | 58.36 | 58.50 | 58.36 | 58.50 | 58.25 | -0.12% | 90 |
| Oct 28, 2025 | 58.01 | 58.57 | 58.01 | 58.57 | 58.32 | 0.17% | 10 |
| Oct 27, 2025 | 58.73 | 58.73 | 58.47 | 58.47 | 58.22 | -0.19% | - |
| Oct 24, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.33 | -0.34% | - |
| Oct 23, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.53 | -1.13% | - |
| Oct 22, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.20 | 4.26% | - |
| Oct 21, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.78 | 0.71% | - |
| Oct 20, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.38 | 2.68% | - |
| Oct 17, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 54.90 | -3.45% | - |
| Oct 16, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.87 | -1.33% | - |
| Oct 15, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.63 | 2.33% | - |
| Oct 14, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.32 | -1.26% | - |
| Oct 13, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.04 | -3.99% | - |
| Oct 10, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.41 | 1.84% | 8 |
| Oct 9, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.33 | 0.67% | - |
| Oct 8, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 57.94 | 0.90% | - |
| Oct 7, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.42 | -0.12% | - |
| Oct 6, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.49 | 1.24% | - |
| Oct 3, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.79 | -0.12% | - |
| Oct 2, 2025 | 56.47 | 57.10 | 56.47 | 57.10 | 56.86 | 1.24% | - |
| Oct 1, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.16 | -0.98% | - |
| Sep 30, 2025 | 56.94 | 57.45 | 56.94 | 56.96 | 56.72 | -0.05% | 32 |
| Sep 29, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.75 | -0.16% | - |
| Sep 26, 2025 | 56.79 | 57.08 | 56.79 | 57.08 | 56.84 | -1.43% | - |
| Sep 25, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.66 | 1.35% | - |
| Sep 24, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 56.90 | -1.36% | - |
| Sep 23, 2025 | 57.45 | 57.93 | 57.45 | 57.93 | 57.68 | 2.26% | 400 |
| Sep 22, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.41 | -0.02% | - |