Cognizant Technology Solutions Corporation (VIE:CTSH)
Austria · Delayed Price · Currency is EUR 68.51
+0.71 (1.05%)
At close: Dec 4, 2025
VIE:CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.91 | 68.51 | 67.91 | 68.51 | 68.51 | 1.05% | - |
| Dec 3, 2025 | 66.88 | 67.80 | 66.70 | 67.80 | 67.80 | 2.06% | - |
| Dec 2, 2025 | 66.55 | 66.90 | 66.43 | 66.43 | 66.43 | -1.16% | - |
| Dec 1, 2025 | 66.51 | 67.21 | 66.50 | 67.21 | 67.21 | 0.16% | - |
| Nov 28, 2025 | 66.68 | 67.10 | 66.60 | 67.10 | 67.10 | 0.96% | - |
| Nov 27, 2025 | 66.54 | 66.57 | 66.46 | 66.46 | 66.46 | -0.05% | - |
| Nov 26, 2025 | 66.36 | 66.49 | 66.27 | 66.49 | 66.49 | 1.42% | - |
| Nov 25, 2025 | 64.93 | 65.56 | 64.74 | 65.56 | 65.56 | -0.36% | - |
| Nov 24, 2025 | 66.29 | 66.29 | 65.80 | 65.80 | 65.80 | 0.27% | - |
| Nov 21, 2025 | 62.64 | 65.62 | 62.46 | 65.62 | 65.62 | 4.77% | - |
| Nov 20, 2025 | 62.93 | 63.06 | 62.63 | 62.63 | 62.63 | 0.11% | - |
| Nov 19, 2025 | 62.00 | 62.56 | 62.00 | 62.56 | 62.56 | 2.07% | - |
| Nov 18, 2025 | 60.87 | 61.29 | 60.87 | 61.29 | 61.29 | -3.02% | - |
| Nov 14, 2025 | 63.16 | 63.20 | 62.77 | 63.20 | 62.93 | -0.66% | - |
| Nov 13, 2025 | 63.94 | 63.94 | 63.62 | 63.62 | 63.35 | -0.13% | - |
| Nov 12, 2025 | 63.41 | 63.70 | 63.37 | 63.70 | 63.43 | 0.81% | - |
| Nov 11, 2025 | 62.95 | 63.19 | 62.59 | 63.19 | 62.92 | 0.80% | - |
| Nov 10, 2025 | 63.95 | 64.19 | 62.69 | 62.69 | 62.42 | -0.16% | - |
| Nov 7, 2025 | 63.33 | 63.33 | 62.79 | 62.79 | 62.52 | -0.06% | - |
| Nov 6, 2025 | 64.78 | 65.20 | 62.83 | 62.83 | 62.56 | -2.57% | - |
| Nov 5, 2025 | 63.13 | 64.49 | 63.13 | 64.49 | 64.22 | 1.38% | - |
| Nov 4, 2025 | 62.55 | 63.61 | 62.55 | 63.61 | 63.34 | 1.76% | - |
| Nov 3, 2025 | 63.28 | 63.71 | 62.51 | 62.51 | 62.25 | -0.51% | - |
| Oct 31, 2025 | 63.58 | 63.58 | 62.48 | 62.83 | 62.56 | -0.46% | - |
| Oct 30, 2025 | 62.57 | 63.12 | 62.05 | 63.12 | 62.85 | 2.27% | - |
| Oct 29, 2025 | 58.26 | 63.71 | 58.11 | 61.72 | 61.46 | 5.52% | 352 |
| Oct 28, 2025 | 58.27 | 58.49 | 57.89 | 58.49 | 58.24 | 0.17% | - |
| Oct 27, 2025 | 59.04 | 59.06 | 58.39 | 58.39 | 58.14 | -0.29% | - |
| Oct 24, 2025 | 58.78 | 58.86 | 58.56 | 58.56 | 58.31 | 0.27% | - |
| Oct 23, 2025 | 59.07 | 59.07 | 58.40 | 58.40 | 58.15 | -2.06% | - |
| Oct 22, 2025 | 59.27 | 59.63 | 59.19 | 59.63 | 59.38 | 1.38% | - |
| Oct 21, 2025 | 57.46 | 58.82 | 57.33 | 58.82 | 58.57 | 2.76% | - |
| Oct 20, 2025 | 56.84 | 57.24 | 56.83 | 57.24 | 57.00 | 1.74% | - |
| Oct 17, 2025 | 55.53 | 56.26 | 55.53 | 56.26 | 56.02 | -0.65% | - |
| Oct 16, 2025 | 57.43 | 57.56 | 56.63 | 56.63 | 56.39 | -1.89% | - |
| Oct 15, 2025 | 58.08 | 58.30 | 57.72 | 57.72 | 57.48 | -0.26% | - |
| Oct 14, 2025 | 57.14 | 57.87 | 56.86 | 57.87 | 57.63 | 0.78% | - |
| Oct 13, 2025 | 57.30 | 57.86 | 57.26 | 57.42 | 57.18 | 0.37% | - |
| Oct 10, 2025 | 59.36 | 59.53 | 57.21 | 57.21 | 56.97 | -3.70% | - |
| Oct 9, 2025 | 58.90 | 59.41 | 58.85 | 59.41 | 59.16 | 1.05% | - |
| Oct 8, 2025 | 58.51 | 58.79 | 58.51 | 58.79 | 58.54 | 0.53% | - |
| Oct 7, 2025 | 57.96 | 58.48 | 57.96 | 58.48 | 58.23 | 1.42% | - |
| Oct 6, 2025 | 58.15 | 58.45 | 57.66 | 57.66 | 57.42 | 0.38% | - |
| Oct 3, 2025 | 57.33 | 57.44 | 57.21 | 57.44 | 57.20 | 1.00% | - |
| Oct 2, 2025 | 56.80 | 56.87 | 56.52 | 56.87 | 56.63 | 0.53% | - |
| Oct 1, 2025 | 56.46 | 56.88 | 56.46 | 56.57 | 56.33 | -1.03% | - |
| Sep 30, 2025 | 57.17 | 57.27 | 56.95 | 57.16 | 56.92 | 0.09% | - |
| Sep 29, 2025 | 57.29 | 57.77 | 57.11 | 57.11 | 56.87 | -0.24% | 60 |
| Sep 26, 2025 | 57.16 | 57.25 | 56.90 | 57.25 | 57.01 | -0.31% | - |
| Sep 25, 2025 | 58.14 | 58.26 | 57.43 | 57.43 | 57.19 | -1.09% | - |