Constellation Software Inc. (FRA:W9C)
Germany · Delayed Price · Currency is EUR 2,164.00
+30.00 (1.41%)
At close: Oct 23, 2026
FRA:W9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,148.00 | 2,164.00 | 2,148.00 | 2,164.00 | 2,164.00 | 1.41% | 2 |
| Oct 22, 2026 | 2,024.00 | 2,134.00 | 2,024.00 | 2,134.00 | 2,134.00 | 4.61% | 3 |
| Oct 21, 2026 | 2,038.00 | 2,040.00 | 2,038.00 | 2,040.00 | 2,040.00 | 0.20% | - |
| Oct 20, 2026 | 1,977.00 | 2,058.00 | 1,977.00 | 2,036.00 | 2,036.00 | 0.39% | 3 |
| Oct 19, 2026 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | -0.69% | 6 |
| Oct 16, 2026 | 2,044.00 | 2,044.00 | 2,042.00 | 2,042.00 | 2,042.00 | -1.83% | 1 |
| Oct 15, 2026 | 1,946.00 | 2,084.00 | 1,946.00 | 2,080.00 | 2,080.00 | 7.11% | 4 |
| Oct 14, 2026 | 1,924.00 | 1,976.00 | 1,924.00 | 1,942.00 | 1,942.00 | - | 1 |
| Oct 13, 2026 | 1,845.00 | 1,942.00 | 1,839.00 | 1,942.00 | 1,942.00 | 4.92% | - |
| Oct 12, 2026 | 1,858.00 | 1,887.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.70% | 13 |
| Oct 9, 2026 | 1,805.00 | 1,883.00 | 1,805.00 | 1,883.00 | 1,883.00 | 4.90% | 2 |
| Oct 8, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.77% | - |
| Oct 7, 2026 | 1,827.00 | 1,827.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.44% | 44 |
| Oct 6, 2026 | 1,846.00 | 1,883.00 | 1,817.00 | 1,817.00 | 1,817.00 | -0.44% | 5 |
| Oct 5, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.46% | 21 |
| Oct 2, 2026 | 1,839.00 | 1,871.00 | 1,812.00 | 1,871.00 | 1,871.00 | 0.81% | 31 |
| Oct 1, 2026 | 1,779.00 | 1,856.00 | 1,779.00 | 1,856.00 | 1,856.00 | 5.22% | - |
| Sep 30, 2026 | 1,784.00 | 1,827.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.84% | 5 |
| Sep 29, 2026 | 1,752.00 | 1,779.00 | 1,752.00 | 1,779.00 | 1,779.00 | 1.02% | - |
| Sep 28, 2026 | 1,780.00 | 1,830.00 | 1,729.00 | 1,761.00 | 1,761.00 | -1.89% | 10 |
| Sep 25, 2026 | 1,749.00 | 1,795.00 | 1,749.00 | 1,795.00 | 1,795.00 | 2.98% | 1 |
| Sep 24, 2026 | 1,712.00 | 1,743.00 | 1,703.00 | 1,743.00 | 1,743.00 | 1.93% | - |
| Sep 23, 2026 | 1,702.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.47% | 3 |
| Sep 22, 2026 | 1,712.00 | 1,729.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.96% | 4 |
| Sep 21, 2026 | 1,751.00 | 1,755.00 | 1,745.00 | 1,754.00 | 1,754.00 | 1.92% | 11 |
| Sep 18, 2026 | 1,744.00 | 1,807.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.89% | 72 |
| Sep 17, 2026 | 1,752.00 | 1,804.00 | 1,730.00 | 1,755.00 | 1,754.13 | 0.06% | 40 |
| Sep 16, 2026 | 1,766.00 | 1,766.00 | 1,754.00 | 1,754.00 | 1,753.13 | -1.85% | - |
| Sep 15, 2026 | 1,822.00 | 1,863.00 | 1,787.00 | 1,787.00 | 1,786.11 | -2.56% | 3 |
| Sep 14, 2026 | 1,792.00 | 1,841.00 | 1,767.00 | 1,834.00 | 1,833.09 | 5.16% | 9 |
| Sep 11, 2026 | 1,702.00 | 1,744.00 | 1,702.00 | 1,744.00 | 1,743.13 | 1.22% | - |
| Sep 10, 2026 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,722.14 | -0.63% | - |
| Sep 9, 2026 | 1,761.00 | 1,761.00 | 1,734.00 | 1,734.00 | 1,733.14 | -3.18% | - |
| Sep 8, 2026 | 1,863.00 | 1,863.00 | 1,791.00 | 1,791.00 | 1,790.11 | -3.76% | - |
| Sep 7, 2026 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,860.08 | -1.27% | - |
| Sep 4, 2026 | 1,877.00 | 1,885.00 | 1,854.00 | 1,885.00 | 1,884.06 | 0.32% | 215 |
| Sep 3, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,878.07 | 0.32% | - |
| Sep 2, 2026 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,872.07 | -4.44% | - |
| Sep 1, 2026 | 1,933.00 | 1,960.00 | 1,933.00 | 1,960.00 | 1,959.03 | 0.87% | - |
| Aug 31, 2026 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,942.04 | -2.95% | - |
| Aug 28, 2026 | 1,916.00 | 2,002.00 | 1,915.00 | 2,002.00 | 2,001.01 | 5.15% | 24 |
| Aug 27, 2026 | 1,884.00 | 1,904.00 | 1,884.00 | 1,904.00 | 1,903.06 | 0.37% | - |
| Aug 26, 2026 | 1,884.00 | 1,897.00 | 1,884.00 | 1,897.00 | 1,896.06 | -2.22% | - |
| Aug 25, 2026 | 1,899.00 | 1,940.00 | 1,899.00 | 1,940.00 | 1,939.04 | 3.19% | 5 |
| Aug 24, 2026 | 1,912.00 | 1,912.00 | 1,880.00 | 1,880.00 | 1,879.07 | -0.58% | 3 |
| Aug 21, 2026 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,890.06 | 0.05% | - |
| Aug 20, 2026 | 1,907.00 | 1,907.00 | 1,890.00 | 1,890.00 | 1,889.06 | -3.08% | 10 |
| Aug 19, 2026 | 1,836.00 | 1,950.00 | 1,836.00 | 1,950.00 | 1,949.03 | 6.79% | 9 |
| Aug 18, 2026 | 1,839.00 | 1,839.00 | 1,826.00 | 1,826.00 | 1,825.09 | -2.92% | 4 |
| Aug 17, 2026 | 1,925.00 | 1,925.00 | 1,875.00 | 1,881.00 | 1,880.07 | -2.03% | 15 |