Cognizant Technology Solutions Corporation (FRA:COZ)
Germany · Delayed Price · Currency is EUR 46.65
-5.27 (-10.15%)
Last updated: Apr 23, 2026, 6:46 PM CET
FRA:COZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | - | -4.56% | - |
| Apr 22, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 2.77% | - |
| Apr 21, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.98% | - |
| Apr 20, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.48% | - |
| Apr 17, 2026 | 51.11 | 51.79 | 51.11 | 51.79 | 51.79 | 1.57% | 20 |
| Apr 16, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.85% | - |
| Apr 15, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.27% | - |
| Apr 14, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 4.70% | - |
| Apr 13, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -2.88% | - |
| Apr 10, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -3.04% | - |
| Apr 9, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -2.64% | - |
| Apr 8, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.84% | - |
| Apr 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3.70% | - |
| Apr 2, 2026 | 52.40 | 52.40 | 51.88 | 51.88 | 51.88 | -2.41% | 30 |
| Apr 1, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -0.24% | - |
| Mar 31, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 1.56% | - |
| Mar 30, 2026 | 51.80 | 52.47 | 51.80 | 52.47 | 52.47 | -0.23% | - |
| Mar 27, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 2.90% | - |
| Mar 26, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.71% | - |
| Mar 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.13% | - |
| Mar 24, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.30% | - |
| Mar 23, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.29% | - |
| Mar 20, 2026 | 52.61 | 52.61 | 52.30 | 52.30 | 52.30 | -1.58% | 175 |
| Mar 19, 2026 | 52.23 | 53.14 | 52.23 | 53.14 | 53.14 | -0.06% | 20 |
| Mar 18, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.08% | - |
| Mar 17, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.36% | - |
| Mar 16, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.13% | - |
| Mar 13, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -2.63% | - |
| Mar 12, 2026 | 53.40 | 54.44 | 53.40 | 54.44 | 54.44 | 0.87% | - |
| Mar 11, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -2.53% | - |
| Mar 10, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -1.35% | - |
| Mar 9, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.64% | - |
| Mar 6, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 1.44% | - |
| Mar 5, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.96% | - |
| Mar 4, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 1.15% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.67% | - |
| Mar 2, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.90% | - |
| Feb 27, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 6.22% | - |
| Feb 26, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.08% | - |
| Feb 25, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.58% | - |
| Feb 24, 2026 | 51.79 | 52.29 | 51.72 | 51.74 | 51.74 | -4.68% | 173 |
| Feb 23, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.58% | - |
| Feb 20, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -2.01% | - |
| Feb 19, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 3.17% | - |
| Feb 18, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.62% | - |
| Feb 17, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.17 | -0.77% | - |
| Feb 16, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.60 | -1.52% | - |
| Feb 13, 2026 | 55.45 | 56.74 | 55.45 | 56.74 | 56.45 | 3.00% | 50 |
| Feb 12, 2026 | 59.59 | 59.59 | 55.09 | 55.09 | 54.81 | -11.59% | 100 |
| Feb 11, 2026 | 62.45 | 62.45 | 62.31 | 62.31 | 62.00 | -0.18% | 13 |