Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 106.00
0.00 (0.00%)
At close: Jan 9, 2026
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | - |
| Jan 8, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 31 |
| Jan 7, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 10 |
| Jan 6, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | - |
| Jan 5, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 120 |
| Jan 2, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 29, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Dec 23, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Dec 22, 2025 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | - |
| Dec 19, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | - |
| Dec 18, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | - |
| Dec 17, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Dec 16, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 15, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Dec 12, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Dec 11, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | - |
| Dec 10, 2025 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | - | - |
| Dec 9, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | - |
| Dec 8, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |
| Dec 5, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 50 |
| Dec 4, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | - |
| Dec 3, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 60 |
| Dec 2, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Nov 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Nov 27, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Nov 26, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 25, 2025 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | - |
| Nov 24, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | - |
| Nov 21, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | - |
| Nov 20, 2025 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Nov 19, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 53 |
| Nov 18, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 10 |
| Nov 17, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Nov 14, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | - |
| Nov 13, 2025 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.82% | 20 |
| Nov 12, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | - |
| Nov 11, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | - |
| Nov 10, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 2.75% | - |
| Nov 7, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | - |
| Nov 6, 2025 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | -3.57% | - |
| Nov 5, 2025 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -5.08% | 57 |
| Nov 4, 2025 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -3.28% | - |
| Nov 3, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 30 |
| Oct 31, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.54% | 180 |
| Oct 30, 2025 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Oct 29, 2025 | 126.00 | 126.00 | 116.00 | 120.00 | 120.00 | -4.76% | 10 |
| Oct 28, 2025 | 149.00 | 149.00 | 120.00 | 126.00 | 126.00 | -15.44% | 125 |
| Oct 27, 2025 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | - |