Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 104.00
-2.00 (-1.89%)
Last updated: Dec 1, 2025, 6:00 PM CET
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 1.39% | - |
| Oct 23, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Oct 22, 2025 | 151.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.67% | - |
| Oct 21, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | - |
| Oct 20, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 2.72% | - |
| Oct 17, 2025 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1.38% | - |
| Oct 16, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Oct 15, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | - |
| Oct 14, 2025 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | -1.32% | 50 |
| Oct 13, 2025 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 3.42% | - |
| Oct 10, 2025 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | -3.95% | - |
| Oct 9, 2025 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | -0.65% | - |
| Oct 8, 2025 | 145.00 | 153.00 | 145.00 | 153.00 | 153.00 | 6.25% | 70 |
| Oct 7, 2025 | 153.00 | 153.00 | 141.00 | 144.00 | 144.00 | -5.26% | 20 |
| Oct 6, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 3, 2025 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | -3.21% | - |
| Oct 2, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Oct 1, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -3.66% | - |
| Sep 30, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Sep 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Sep 26, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Sep 25, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.70% | - |
| Sep 24, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Sep 23, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Sep 22, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |