Cognizant Technology Solutions Corporation (FRA:COZ)
Germany · Delayed Price · Currency is EUR 46.38
-2.38 (-4.89%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:COZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 48.66 | 48.76 | 48.66 | 48.76 | 48.76 | 1.51% | 50 |
| Jun 1, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 4.45% | - |
| May 29, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.47% | - |
| May 28, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.12% | - |
| May 27, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.33% | 22 |
| May 26, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -1.48% | - |
| May 25, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.85% | - |
| May 22, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.92% | 300 |
| May 21, 2026 | 43.81 | 45.24 | 43.81 | 45.24 | 45.24 | 3.69% | 300 |
| May 20, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.98% | - |
| May 19, 2026 | 43.51 | 44.06 | 43.51 | 44.06 | 44.06 | 3.22% | 50 |
| May 18, 2026 | 39.92 | 42.68 | 39.92 | 42.68 | 42.68 | 10.42% | 60 |
| May 15, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.65 | -0.49% | - |
| May 14, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | 38.84 | -2.16% | - |
| May 13, 2026 | 40.54 | 40.80 | 39.99 | 39.99 | 39.70 | -2.46% | 120 |
| May 12, 2026 | 41.62 | 41.62 | 41.00 | 41.00 | 40.70 | -6.01% | 200 |
| May 11, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.30 | -1.11% | - |
| May 8, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 43.79 | 1.64% | - |
| May 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.08 | -0.32% | - |
| May 6, 2026 | 44.27 | 44.27 | 43.54 | 43.54 | 43.22 | -1.47% | 82 |
| May 5, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 43.87 | -2.67% | - |
| May 4, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.07 | -2.39% | 72 |
| Apr 30, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.17 | -1.11% | - |
| Apr 29, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 46.69 | 1.70% | - |
| Apr 28, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 45.91 | -1.05% | - |
| Apr 27, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.39 | -0.99% | - |
| Apr 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | 1.18% | - |
| Apr 23, 2026 | 49.56 | 49.56 | 46.65 | 46.65 | 46.31 | -10.15% | 102 |
| Apr 22, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.54 | 2.77% | - |
| Apr 21, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.15 | -1.98% | - |
| Apr 20, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.16 | -0.48% | - |
| Apr 17, 2026 | 51.11 | 51.79 | 51.11 | 51.79 | 51.41 | 1.57% | 20 |
| Apr 16, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.62 | 0.85% | - |
| Apr 15, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.19 | -1.27% | - |
| Apr 14, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 50.84 | 4.70% | - |
| Apr 13, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.55 | -2.88% | - |
| Apr 10, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 49.99 | -3.04% | - |
| Apr 9, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.56 | -2.64% | - |
| Apr 8, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 52.96 | -0.84% | - |
| Apr 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.41 | 3.70% | - |
| Apr 2, 2026 | 52.40 | 52.40 | 51.88 | 51.88 | 51.50 | -2.41% | 30 |
| Apr 1, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 52.77 | -0.24% | - |
| Mar 31, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 52.90 | 1.56% | - |
| Mar 30, 2026 | 51.80 | 52.47 | 51.80 | 52.47 | 52.09 | -0.23% | - |
| Mar 27, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.21 | 2.90% | - |
| Mar 26, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.74 | -1.71% | - |
| Mar 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.62 | -2.13% | - |
| Mar 24, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 52.74 | 1.30% | - |
| Mar 23, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.07 | 0.29% | - |
| Mar 20, 2026 | 52.61 | 52.61 | 52.30 | 52.30 | 51.92 | -1.58% | 175 |