Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 66.00
-4.00 (-5.71%)
At close: Mar 27, 2026
FRA:D6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | - |
| Mar 26, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 25, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | - |
| Mar 24, 2026 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -0.74% | - |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 8 |
| Mar 20, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | - | - |
| Mar 19, 2026 | 70.00 | 70.50 | 68.50 | 68.50 | 68.50 | -2.14% | 191 |
| Mar 18, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 85 |
| Mar 17, 2026 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 3 |
| Mar 16, 2026 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 13, 2026 | 70.00 | 70.50 | 68.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 12, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 0.72% | - |
| Mar 11, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | - |
| Mar 10, 2026 | 73.50 | 73.50 | 69.00 | 69.00 | 69.00 | -6.12% | - |
| Mar 9, 2026 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | -1.34% | - |
| Mar 6, 2026 | 75.50 | 75.50 | 73.00 | 74.50 | 74.50 | -1.97% | - |
| Mar 5, 2026 | 74.50 | 77.50 | 74.50 | 76.00 | 76.00 | 1.33% | - |
| Mar 4, 2026 | 74.00 | 75.50 | 74.00 | 75.00 | 75.00 | - | - |
| Mar 3, 2026 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 3.45% | 55 |
| Mar 2, 2026 | 70.50 | 73.00 | 70.50 | 72.50 | 72.50 | 0.69% | - |
| Feb 27, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -4.00% | - |
| Feb 26, 2026 | 72.50 | 76.00 | 72.50 | 75.00 | 75.00 | 2.74% | - |
| Feb 25, 2026 | 74.50 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Feb 24, 2026 | 72.00 | 75.00 | 71.50 | 74.50 | 74.50 | 4.20% | - |
| Feb 23, 2026 | 76.00 | 76.00 | 71.50 | 71.50 | 71.50 | -7.14% | - |
| Feb 20, 2026 | 78.00 | 79.50 | 77.00 | 77.00 | 77.00 | -1.91% | 50 |
| Feb 19, 2026 | 77.00 | 79.00 | 76.50 | 78.50 | 78.50 | 1.95% | - |
| Feb 18, 2026 | 74.50 | 77.00 | 74.00 | 77.00 | 77.00 | 3.36% | - |
| Feb 17, 2026 | 73.00 | 75.00 | 73.00 | 74.50 | 74.50 | 2.76% | - |
| Feb 16, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Feb 13, 2026 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | - | - |
| Feb 12, 2026 | 73.50 | 75.00 | 73.00 | 73.50 | 73.50 | - | - |
| Feb 11, 2026 | 73.00 | 74.00 | 72.50 | 73.50 | 73.50 | - | - |
| Feb 10, 2026 | 73.00 | 75.00 | 73.00 | 73.50 | 73.50 | - | - |
| Feb 9, 2026 | 72.00 | 73.50 | 70.50 | 73.50 | 73.50 | 1.38% | - |
| Feb 6, 2026 | 68.00 | 72.50 | 68.00 | 72.50 | 72.50 | 5.84% | - |
| Feb 5, 2026 | 69.00 | 71.00 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Feb 4, 2026 | 68.50 | 71.50 | 67.50 | 69.00 | 69.00 | 0.73% | - |
| Feb 3, 2026 | 74.00 | 74.00 | 68.50 | 68.50 | 68.50 | -7.43% | - |
| Feb 2, 2026 | 70.50 | 74.50 | 70.50 | 74.00 | 74.00 | 2.78% | - |
| Jan 30, 2026 | 72.50 | 73.00 | 71.50 | 72.00 | 72.00 | -2.70% | - |
| Jan 29, 2026 | 75.00 | 75.00 | 72.50 | 74.00 | 74.00 | -1.33% | 70 |
| Jan 28, 2026 | 74.50 | 77.50 | 74.50 | 75.00 | 75.00 | 1.35% | 467 |
| Jan 27, 2026 | 109.00 | 111.00 | 74.00 | 74.00 | 74.00 | -31.48% | 250 |
| Jan 26, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.85% | - |
| Jan 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 22, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 470 |
| Jan 21, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.51% | - |
| Jan 20, 2026 | 103.00 | 103.00 | 99.00 | 99.50 | 99.50 | -2.45% | 70 |
| Jan 19, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |