Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 127.65
-3.55 (-2.71%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:D6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 124.50 | 130.75 | 124.50 | 130.00 | 130.00 | 4.46% | - |
| Jul 24, 2026 | 121.40 | 124.95 | 121.40 | 124.45 | 124.45 | 1.63% | - |
| Jul 23, 2026 | 120.20 | 122.55 | 120.20 | 122.45 | 122.45 | -0.24% | - |
| Jul 22, 2026 | 125.35 | 125.35 | 120.50 | 122.75 | 122.75 | -4.03% | - |
| Jul 21, 2026 | 127.80 | 127.90 | 126.00 | 127.90 | 127.90 | 0.24% | - |
| Jul 20, 2026 | 127.10 | 128.45 | 127.10 | 127.60 | 127.60 | -0.51% | - |
| Jul 17, 2026 | 126.50 | 129.15 | 126.50 | 128.25 | 128.25 | -1.42% | - |
| Jul 16, 2026 | 125.25 | 130.50 | 125.25 | 130.10 | 130.10 | 3.09% | - |
| Jul 15, 2026 | 128.80 | 130.10 | 126.05 | 126.20 | 126.20 | -2.36% | - |
| Jul 14, 2026 | 128.90 | 132.00 | 125.00 | 129.25 | 129.25 | 0.31% | - |
| Jul 13, 2026 | 127.90 | 128.85 | 127.60 | 128.85 | 128.85 | -1.45% | - |
| Jul 10, 2026 | 129.60 | 132.35 | 129.60 | 130.75 | 130.75 | -0.57% | - |
| Jul 9, 2026 | 126.85 | 131.50 | 125.35 | 131.50 | 131.50 | 2.69% | - |
| Jul 8, 2026 | 132.10 | 132.10 | 128.05 | 128.05 | 128.05 | -4.19% | 30 |
| Jul 7, 2026 | 127.65 | 133.80 | 127.65 | 133.65 | 133.65 | 2.85% | - |
| Jul 6, 2026 | 131.00 | 132.45 | 129.95 | 129.95 | 129.95 | -1.14% | - |
| Jul 3, 2026 | 128.00 | 132.50 | 128.00 | 131.45 | 131.45 | 0.54% | - |
| Jul 2, 2026 | 126.55 | 130.75 | 126.55 | 130.75 | 130.75 | 1.87% | - |
| Jul 1, 2026 | 121.70 | 129.15 | 121.70 | 128.35 | 128.35 | 4.43% | - |
| Jun 30, 2026 | 127.00 | 127.00 | 122.05 | 122.90 | 122.90 | -1.95% | 5 |
| Jun 29, 2026 | 122.10 | 125.75 | 122.10 | 125.35 | 125.35 | 1.58% | - |
| Jun 26, 2026 | 113.95 | 123.40 | 113.95 | 123.40 | 123.40 | 5.34% | - |
| Jun 25, 2026 | 115.65 | 118.50 | 115.65 | 117.15 | 117.15 | 2.90% | - |
| Jun 24, 2026 | 108.95 | 116.20 | 108.95 | 113.85 | 113.85 | 3.64% | - |
| Jun 23, 2026 | 106.30 | 111.20 | 106.30 | 109.85 | 109.85 | -0.59% | - |
| Jun 22, 2026 | 114.95 | 114.95 | 108.30 | 110.50 | 110.50 | -2.26% | 20 |
| Jun 19, 2026 | 111.10 | 113.95 | 111.10 | 113.05 | 113.05 | 0.04% | 30 |
| Jun 18, 2026 | 109.65 | 113.25 | 109.65 | 113.00 | 113.00 | 3.20% | - |
| Jun 17, 2026 | 106.65 | 109.60 | 106.65 | 109.50 | 109.50 | 1.62% | - |
| Jun 16, 2026 | 107.90 | 107.90 | 106.90 | 107.75 | 107.75 | -1.15% | - |
| Jun 15, 2026 | 110.30 | 111.20 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jun 12, 2026 | 107.85 | 110.00 | 107.65 | 110.00 | 110.00 | 0.87% | - |
| Jun 11, 2026 | 107.30 | 110.20 | 104.20 | 109.05 | 109.05 | 1.07% | - |
| Jun 10, 2026 | 103.05 | 109.10 | 103.05 | 107.90 | 107.90 | 2.62% | - |
| Jun 9, 2026 | 104.65 | 105.15 | 102.05 | 105.15 | 105.15 | - | - |
| Jun 8, 2026 | 99.20 | 105.15 | 99.20 | 105.15 | 105.15 | 2.04% | - |
| Jun 5, 2026 | 101.85 | 104.20 | 101.85 | 103.05 | 103.05 | -2.04% | - |
| Jun 4, 2026 | 101.80 | 105.20 | 101.80 | 105.20 | 105.20 | 1.45% | - |
| Jun 3, 2026 | 103.20 | 103.70 | 102.30 | 103.70 | 103.70 | -0.24% | - |
| Jun 2, 2026 | 103.00 | 103.95 | 101.25 | 103.95 | 103.95 | -0.95% | - |
| Jun 1, 2026 | 100.75 | 105.45 | 100.75 | 104.95 | 104.95 | 4.01% | - |
| May 29, 2026 | 93.52 | 100.90 | 93.52 | 100.90 | 100.90 | 6.41% | - |
| May 28, 2026 | 90.48 | 94.82 | 89.94 | 94.82 | 94.82 | 3.33% | - |
| May 27, 2026 | 91.30 | 92.16 | 91.30 | 91.76 | 91.76 | -1.04% | - |
| May 26, 2026 | 91.44 | 93.20 | 90.88 | 92.72 | 92.72 | 1.16% | - |
| May 25, 2026 | 91.84 | 91.84 | 91.66 | 91.66 | 91.66 | 0.04% | - |
| May 22, 2026 | 90.00 | 92.50 | 90.00 | 91.62 | 91.62 | 1.24% | - |
| May 21, 2026 | 88.30 | 90.64 | 87.60 | 90.50 | 90.50 | 1.14% | - |
| May 20, 2026 | 86.52 | 89.48 | 84.72 | 89.48 | 89.48 | 2.26% | - |
| May 19, 2026 | 88.92 | 91.04 | 87.40 | 87.50 | 87.50 | -3.74% | - |