Constellation Software Inc. (FRA:W9C)
2,255.00
0.00 (0.00%)
Last updated: Oct 24, 2025, 8:01 AM CET
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2,255.00 | 2,300.00 | 2,255.00 | 2,255.00 | - | -1.53% | - |
| Oct 22, 2025 | 2,250.00 | 2,290.00 | 2,240.00 | 2,290.00 | 2,290.00 | -1.93% | 18 |
| Oct 21, 2025 | 2,255.00 | 2,335.00 | 2,255.00 | 2,335.00 | 2,335.00 | 1.08% | 8 |
| Oct 20, 2025 | 2,320.00 | 2,320.00 | 2,310.00 | 2,310.00 | 2,310.00 | -2.53% | 5 |
| Oct 17, 2025 | 2,315.00 | 2,370.00 | 2,295.00 | 2,370.00 | 2,370.00 | 1.94% | 10 |
| Oct 16, 2025 | 2,405.00 | 2,475.00 | 2,325.00 | 2,325.00 | 2,325.00 | -5.10% | 52 |
| Oct 15, 2025 | 2,410.00 | 2,480.00 | 2,410.00 | 2,450.00 | 2,450.00 | -3.16% | 21 |
| Oct 14, 2025 | 2,495.00 | 2,530.00 | 2,495.00 | 2,530.00 | 2,530.00 | - | 2 |
| Oct 13, 2025 | 2,430.00 | 2,530.00 | 2,430.00 | 2,530.00 | 2,530.00 | 4.55% | 19 |
| Oct 10, 2025 | 2,475.00 | 2,475.00 | 2,420.00 | 2,420.00 | 2,420.00 | -1.02% | 10 |
| Oct 9, 2025 | 2,380.00 | 2,445.00 | 2,370.00 | 2,445.00 | 2,445.00 | 2.95% | 14 |
| Oct 8, 2025 | 2,370.00 | 2,420.00 | 2,335.00 | 2,375.00 | 2,375.00 | 0.85% | 9 |
| Oct 7, 2025 | 2,375.00 | 2,440.00 | 2,350.00 | 2,355.00 | 2,355.00 | -1.67% | 33 |
| Oct 6, 2025 | 2,530.00 | 2,560.00 | 2,375.00 | 2,395.00 | 2,395.00 | -3.23% | 118 |
| Oct 3, 2025 | 2,365.00 | 2,475.00 | 2,365.00 | 2,475.00 | 2,475.00 | 4.21% | 24 |
| Oct 2, 2025 | 2,340.00 | 2,435.00 | 2,340.00 | 2,375.00 | 2,375.00 | 0.64% | 39 |
| Oct 1, 2025 | 2,295.00 | 2,405.00 | 2,295.00 | 2,360.00 | 2,360.00 | 1.51% | 310 |
| Sep 30, 2025 | 2,325.00 | 2,375.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2.20% | 46 |
| Sep 29, 2025 | 2,265.00 | 2,325.00 | 2,255.00 | 2,275.00 | 2,275.00 | 3.41% | 89 |
| Sep 26, 2025 | 2,390.00 | 2,445.00 | 2,200.00 | 2,200.00 | 2,200.00 | -7.76% | 15 |
| Sep 25, 2025 | 2,575.00 | 2,575.00 | 2,265.00 | 2,385.00 | 2,385.00 | -6.47% | 310 |
| Sep 24, 2025 | 2,450.00 | 2,550.00 | 2,450.00 | 2,550.00 | 2,550.00 | 3.45% | 142 |
| Sep 23, 2025 | 2,550.00 | 2,605.00 | 2,425.00 | 2,465.00 | 2,465.00 | -9.54% | 20 |
| Sep 22, 2025 | 2,725.00 | 2,765.00 | 2,725.00 | 2,725.00 | 2,725.00 | -0.73% | 12 |
| Sep 19, 2025 | 2,635.00 | 2,745.00 | 2,635.00 | 2,745.00 | 2,745.00 | 4.37% | 3 |
| Sep 18, 2025 | 2,615.00 | 2,630.00 | 2,615.00 | 2,630.00 | 2,629.15 | -0.19% | 1 |
| Sep 17, 2025 | 2,645.00 | 2,645.00 | 2,635.00 | 2,635.00 | 2,634.15 | 3.54% | - |
| Sep 16, 2025 | 2,620.00 | 2,650.00 | 2,460.00 | 2,545.00 | 2,544.18 | -3.96% | 19 |
| Sep 15, 2025 | 2,685.00 | 2,685.00 | 2,650.00 | 2,650.00 | 2,649.14 | -2.21% | 11 |
| Sep 12, 2025 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,709.12 | - | - |
| Sep 11, 2025 | 2,695.00 | 2,740.00 | 2,695.00 | 2,710.00 | 2,709.12 | -2.69% | 11 |
| Sep 10, 2025 | 2,810.00 | 2,810.00 | 2,775.00 | 2,785.00 | 2,784.10 | -1.94% | 3 |
| Sep 9, 2025 | 2,795.00 | 2,840.00 | 2,795.00 | 2,840.00 | 2,839.08 | 0.89% | 3 |
| Sep 8, 2025 | 2,825.00 | 2,825.00 | 2,815.00 | 2,815.00 | 2,814.09 | -1.23% | 4 |
| Sep 5, 2025 | 2,840.00 | 2,880.00 | 2,840.00 | 2,850.00 | 2,849.08 | -0.70% | 4 |
| Sep 4, 2025 | 2,840.00 | 2,870.00 | 2,840.00 | 2,870.00 | 2,869.07 | -0.17% | 2 |
| Sep 3, 2025 | 2,830.00 | 2,875.00 | 2,830.00 | 2,875.00 | 2,874.07 | 2.31% | 1 |
| Sep 2, 2025 | 2,835.00 | 2,875.00 | 2,810.00 | 2,810.00 | 2,809.09 | -1.23% | 6 |
| Sep 1, 2025 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 2,844.08 | 4.21% | 1 |
| Aug 29, 2025 | 2,735.00 | 2,750.00 | 2,730.00 | 2,730.00 | 2,729.12 | 0.92% | 3 |
| Aug 28, 2025 | 2,725.00 | 2,725.00 | 2,705.00 | 2,705.00 | 2,704.13 | -0.18% | 22 |
| Aug 27, 2025 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,709.12 | -1.45% | - |
| Aug 26, 2025 | 2,745.00 | 2,750.00 | 2,745.00 | 2,750.00 | 2,749.11 | -1.96% | 5 |
| Aug 25, 2025 | 2,810.00 | 2,815.00 | 2,805.00 | 2,805.00 | 2,804.09 | 1.81% | 11 |
| Aug 22, 2025 | 2,730.00 | 2,785.00 | 2,730.00 | 2,755.00 | 2,754.11 | 2.42% | 13 |
| Aug 21, 2025 | 2,685.00 | 2,705.00 | 2,685.00 | 2,690.00 | 2,689.13 | -0.55% | 111 |
| Aug 20, 2025 | 2,665.00 | 2,705.00 | 2,665.00 | 2,705.00 | 2,704.13 | -1.64% | 3 |
| Aug 19, 2025 | 2,710.00 | 2,750.00 | 2,710.00 | 2,750.00 | 2,749.11 | 0.73% | 10 |
| Aug 18, 2025 | 2,675.00 | 2,730.00 | 2,675.00 | 2,730.00 | 2,729.12 | 0.18% | 1 |
| Aug 15, 2025 | 2,615.00 | 2,760.00 | 2,580.00 | 2,725.00 | 2,724.12 | 0.93% | 54 |