Cognizant Technology Solutions Corporation (VIE:CTSH)
Austria · Delayed Price · Currency is EUR 72.27
-0.21 (-0.29%)
Last updated: Dec 23, 2025, 3:30 PM CET
VIE:CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 72.31 | 72.42 | 71.92 | 71.92 | 71.92 | -0.77% | - |
| Dec 22, 2025 | 73.21 | 73.21 | 72.20 | 72.48 | 72.48 | -0.92% | - |
| Dec 19, 2025 | 71.88 | 73.15 | 71.39 | 73.15 | 73.15 | 1.97% | - |
| Dec 18, 2025 | 71.65 | 71.93 | 70.97 | 71.74 | 71.74 | -0.13% | - |
| Dec 17, 2025 | 71.47 | 71.83 | 71.28 | 71.83 | 71.83 | 1.07% | - |
| Dec 16, 2025 | 71.07 | 71.45 | 71.07 | 71.07 | 71.07 | -0.18% | - |
| Dec 15, 2025 | 71.66 | 71.94 | 71.20 | 71.20 | 71.20 | 0.31% | - |
| Dec 12, 2025 | 71.26 | 71.54 | 70.98 | 70.98 | 70.98 | -0.71% | - |
| Dec 11, 2025 | 71.22 | 71.50 | 71.03 | 71.49 | 71.49 | 2.04% | - |
| Dec 10, 2025 | 69.55 | 70.06 | 68.96 | 70.06 | 70.06 | -0.06% | - |
| Dec 9, 2025 | 69.37 | 70.10 | 69.33 | 70.10 | 70.10 | 0.88% | - |
| Dec 8, 2025 | 69.43 | 69.49 | 69.38 | 69.49 | 69.49 | 0.32% | - |
| Dec 5, 2025 | 69.07 | 69.27 | 68.71 | 69.27 | 69.27 | 1.11% | - |
| 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% | - |