Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 113.50
+2.00 (1.79%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:D6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 110.30 | 113.65 | 110.05 | 113.50 | 113.50 | 1.79% | - |
| Aug 25, 2026 | 111.15 | 113.65 | 111.15 | 111.50 | 111.50 | -0.49% | - |
| Aug 24, 2026 | 111.65 | 112.90 | 111.15 | 112.05 | 112.05 | -1.58% | - |
| Aug 21, 2026 | 110.90 | 113.85 | 110.90 | 113.85 | 113.85 | 1.52% | - |
| Aug 20, 2026 | 116.15 | 116.30 | 112.15 | 112.15 | 112.15 | -4.39% | - |
| Aug 19, 2026 | 120.50 | 120.90 | 117.30 | 117.30 | 117.30 | -4.36% | - |
| Aug 18, 2026 | 121.40 | 123.60 | 121.40 | 122.65 | 122.65 | -1.05% | - |
| Aug 17, 2026 | 125.40 | 125.40 | 122.05 | 123.95 | 123.95 | -2.05% | - |
| Aug 14, 2026 | 128.45 | 129.05 | 125.55 | 126.55 | 126.55 | -2.20% | - |
| Aug 13, 2026 | 121.05 | 129.40 | 121.05 | 129.40 | 129.40 | 5.85% | - |
| Aug 12, 2026 | 119.10 | 122.25 | 118.90 | 122.25 | 122.25 | 1.92% | - |
| Aug 11, 2026 | 119.00 | 122.20 | 119.00 | 119.95 | 119.95 | 0.21% | - |
| Aug 10, 2026 | 115.50 | 119.85 | 115.50 | 119.70 | 119.70 | 3.01% | - |
| Aug 7, 2026 | 114.00 | 117.75 | 114.00 | 116.20 | 116.20 | 1.35% | - |
| Aug 6, 2026 | 113.05 | 114.65 | 112.20 | 114.65 | 114.65 | 0.22% | - |
| Aug 5, 2026 | 112.90 | 114.60 | 112.90 | 114.40 | 114.40 | 1.46% | - |
| Aug 4, 2026 | 107.40 | 114.40 | 107.40 | 112.75 | 112.75 | 5.23% | - |
| Aug 3, 2026 | 101.20 | 107.15 | 101.20 | 107.15 | 107.15 | 5.67% | - |
| Jul 31, 2026 | 100.70 | 101.40 | 99.44 | 101.40 | 101.40 | 1.73% | - |
| Jul 30, 2026 | 103.75 | 105.75 | 99.68 | 99.68 | 99.68 | -4.11% | - |
| Jul 29, 2026 | 108.40 | 108.40 | 103.95 | 103.95 | 103.95 | -18.57% | - |
| Jul 28, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -2.71% | - |
| Jul 27, 2026 | 124.50 | 131.20 | 124.50 | 131.20 | 131.20 | 5.42% | - |
| 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% | - |