Constellation Software Inc. (FRA:W9C)
Germany · Delayed Price · Currency is EUR 1,897.00
-43.00 (-2.22%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:W9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,884.00 | 1,897.00 | 1,884.00 | 1,897.00 | - | -2.22% | - |
| Aug 25, 2026 | 1,899.00 | 1,940.00 | 1,899.00 | 1,940.00 | 1,940.00 | 3.19% | 5 |
| Aug 24, 2026 | 1,912.00 | 1,912.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.58% | 3 |
| Aug 21, 2026 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 0.05% | 10 |
| Aug 20, 2026 | 1,907.00 | 1,907.00 | 1,890.00 | 1,890.00 | 1,890.00 | -3.08% | 10 |
| Aug 19, 2026 | 1,836.00 | 1,950.00 | 1,836.00 | 1,950.00 | 1,950.00 | 6.79% | 9 |
| Aug 18, 2026 | 1,839.00 | 1,839.00 | 1,826.00 | 1,826.00 | 1,826.00 | -2.92% | 4 |
| Aug 17, 2026 | 1,925.00 | 1,925.00 | 1,875.00 | 1,881.00 | 1,881.00 | -2.03% | 15 |
| Aug 14, 2026 | 1,950.00 | 2,002.00 | 1,904.00 | 1,920.00 | 1,920.00 | -1.39% | 36 |
| Aug 13, 2026 | 1,884.00 | 1,947.00 | 1,884.00 | 1,947.00 | 1,947.00 | 4.01% | 11 |
| Aug 12, 2026 | 2,002.00 | 2,002.00 | 1,872.00 | 1,872.00 | 1,872.00 | -9.04% | 2 |
| Aug 11, 2026 | 2,036.00 | 2,058.00 | 1,998.00 | 2,058.00 | 2,058.00 | 0.19% | 10 |
| Aug 10, 2026 | 2,010.00 | 2,054.00 | 1,997.00 | 2,054.00 | 2,054.00 | 3.89% | 11 |
| Aug 7, 2026 | 1,968.00 | 1,977.00 | 1,940.00 | 1,977.00 | 1,977.00 | 0.25% | 4 |
| Aug 6, 2026 | 1,922.00 | 1,972.00 | 1,922.00 | 1,972.00 | 1,972.00 | -0.65% | 7 |
| Aug 5, 2026 | 1,997.00 | 1,997.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1.95% | 9 |
| Aug 4, 2026 | 1,913.00 | 1,947.00 | 1,876.00 | 1,947.00 | 1,947.00 | 2.15% | 23 |
| Aug 3, 2026 | 1,900.00 | 1,934.00 | 1,900.00 | 1,906.00 | 1,906.00 | 3.59% | 35 |
| Jul 31, 2026 | 1,853.00 | 1,876.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.23% | 3 |
| Jul 30, 2026 | 1,919.00 | 1,958.00 | 1,863.00 | 1,863.00 | 1,863.00 | -1.79% | 7 |
| Jul 29, 2026 | 1,859.00 | 1,897.00 | 1,852.00 | 1,897.00 | 1,897.00 | 8.71% | 10 |
| Jul 28, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | - |
| Jul 27, 2026 | 1,647.00 | 1,750.00 | 1,645.00 | 1,750.00 | 1,750.00 | 10.69% | 3 |
| Jul 24, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.19% | - |
| Jul 23, 2026 | 1,603.00 | 1,603.00 | 1,578.00 | 1,578.00 | 1,578.00 | -2.65% | 14 |
| Jul 22, 2026 | 1,641.00 | 1,688.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.37% | 16 |
| Jul 21, 2026 | 1,714.00 | 1,714.00 | 1,610.00 | 1,615.00 | 1,615.00 | -5.22% | 2 |
| Jul 20, 2026 | 1,727.00 | 1,761.00 | 1,704.00 | 1,704.00 | 1,704.00 | -3.73% | 34 |
| Jul 17, 2026 | 1,780.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,770.00 | 4.67% | 4 |
| Jul 16, 2026 | 1,645.00 | 1,691.00 | 1,645.00 | 1,691.00 | 1,691.00 | -1.63% | 30 |
| Jul 15, 2026 | 1,678.00 | 1,719.00 | 1,678.00 | 1,719.00 | 1,719.00 | -2.00% | 2 |
| Jul 14, 2026 | 1,760.00 | 1,760.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.80% | 1 |
| Jul 13, 2026 | 1,740.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 15 |
| Jul 10, 2026 | 1,668.00 | 1,740.00 | 1,668.00 | 1,740.00 | 1,740.00 | 2.11% | 7 |
| Jul 9, 2026 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.18% | - |
| Jul 8, 2026 | 1,737.00 | 1,742.00 | 1,673.00 | 1,742.00 | 1,742.00 | 3.94% | 4 |
| Jul 7, 2026 | 1,695.00 | 1,696.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.35% | 32 |
| Jul 6, 2026 | 1,708.00 | 1,720.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.24% | 154 |
| Jul 3, 2026 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1.44% | - |
| Jul 2, 2026 | 1,676.00 | 1,676.00 | 1,671.00 | 1,671.00 | 1,671.00 | -2.28% | 12 |
| Jul 1, 2026 | 1,630.00 | 1,710.00 | 1,630.00 | 1,710.00 | 1,710.00 | 0.53% | 15 |
| Jun 30, 2026 | 1,688.00 | 1,701.00 | 1,688.00 | 1,701.00 | 1,701.00 | -2.35% | 2 |
| Jun 29, 2026 | 1,734.00 | 1,742.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.17% | 10 |
| Jun 26, 2026 | 1,677.00 | 1,745.00 | 1,677.00 | 1,745.00 | 1,745.00 | -3.48% | 12 |
| Jun 25, 2026 | 1,757.00 | 1,808.00 | 1,757.00 | 1,808.00 | 1,808.00 | 5.48% | 2 |
| Jun 24, 2026 | 1,709.00 | 1,749.00 | 1,709.00 | 1,714.00 | 1,714.00 | 1.42% | 1 |
| Jun 23, 2026 | 1,657.00 | 1,696.00 | 1,634.00 | 1,690.00 | 1,690.00 | -2.87% | 23 |
| Jun 22, 2026 | 1,706.00 | 1,746.00 | 1,689.00 | 1,740.00 | 1,740.00 | 1.99% | 13 |
| Jun 19, 2026 | 1,674.00 | 1,750.00 | 1,674.00 | 1,706.00 | 1,706.00 | 0.94% | 34 |
| Jun 18, 2026 | 1,758.00 | 1,816.00 | 1,670.00 | 1,691.00 | 1,690.13 | -6.73% | 33 |