Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 76.52
-0.28 (-0.36%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:D6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | - | -1.80% | - |
| Apr 22, 2026 | 78.86 | 81.26 | 78.86 | 81.26 | 81.26 | 2.34% | - |
| Apr 21, 2026 | 80.36 | 81.24 | 79.40 | 79.40 | 79.40 | -2.29% | - |
| Apr 20, 2026 | 78.26 | 81.26 | 78.26 | 81.26 | 81.26 | 1.83% | - |
| Apr 17, 2026 | 79.24 | 81.22 | 79.24 | 79.80 | 79.80 | -0.72% | - |
| Apr 16, 2026 | 77.94 | 80.54 | 77.94 | 80.38 | 80.38 | 1.95% | - |
| Apr 15, 2026 | 74.58 | 78.84 | 74.58 | 78.84 | 78.84 | 4.12% | 100 |
| Apr 14, 2026 | 74.94 | 77.56 | 74.94 | 75.72 | 75.72 | -0.53% | 30 |
| Apr 13, 2026 | 74.30 | 76.90 | 73.28 | 76.12 | 76.12 | 15.19% | - |
| Apr 10, 2026 | 67.72 | 69.46 | 66.08 | 66.08 | 66.08 | 6.79% | - |
| Apr 9, 2026 | 66.46 | 66.46 | 61.76 | 61.88 | 61.88 | -8.38% | - |
| Apr 8, 2026 | 68.84 | 69.28 | 66.78 | 67.54 | 67.54 | -0.27% | - |
| Apr 7, 2026 | 67.32 | 68.34 | 67.32 | 67.72 | 67.72 | -1.86% | - |
| Apr 2, 2026 | 66.00 | 69.00 | 65.50 | 69.00 | 69.00 | 2.22% | 74 |
| Apr 1, 2026 | 67.00 | 68.00 | 66.50 | 67.50 | 67.50 | 0.75% | - |
| Mar 31, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2.29% | - |
| Mar 30, 2026 | 65.50 | 67.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| 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 | - | - |