Cognizant Technology Solutions Corporation (1CTSH) Price History
Daily open, high, low, close and volume for Cognizant Technology Solutions Corporation (1CTSH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €53.38 | €53.38 | €53.38 | €53.39 | 100 |
| 2026-10-08 | €51.03 | €52.50 | €49.94 | €50.12 | 2,203 |
| 2026-10-07 | €51.75 | €51.75 | €51.75 | €51.75 | 0 |
| 2026-10-06 | €51.84 | €51.84 | €51.84 | €51.75 | 2 |
| 2026-10-05 | €53.70 | €53.70 | €53.70 | €53.70 | 0 |
| 2026-10-02 | €54.09 | €54.86 | €54.09 | €53.70 | 69 |
| 2026-10-01 | €51.61 | €57.48 | €51.61 | €54.12 | 89 |
| 2026-09-30 | €50.64 | €50.64 | €50.64 | €50.66 | 150 |
| 2026-09-29 | €49.65 | €49.65 | €49.65 | €49.65 | 0 |
| 2026-09-28 | €51.14 | €51.14 | €49.85 | €49.65 | 104 |
| 2026-09-25 | €50.23 | €50.23 | €50.23 | €51.08 | 13 |
| 2026-09-24 | €52.11 | €52.11 | €52.11 | €52.11 | 0 |
| 2026-09-23 | €52.11 | €52.11 | €52.11 | €52.11 | 388 |
| 2026-09-22 | €52.90 | €52.90 | €52.90 | €52.90 | 0 |
| 2026-09-21 | €52.90 | €52.90 | €52.90 | €52.90 | 0 |
| 2026-09-18 | €53.57 | €53.57 | €53.57 | €52.90 | 37 |
| 2026-09-17 | €53.25 | €53.25 | €53.25 | €53.68 | 25 |
| 2026-09-16 | €55.33 | €55.33 | €55.33 | €55.33 | 0 |
| 2026-09-15 | €55.89 | €55.89 | €54.51 | €55.33 | 46 |
| 2026-09-14 | €53.70 | €53.70 | €53.70 | €54.82 | 220 |
| 2026-09-11 | €50.64 | €50.64 | €50.64 | €50.62 | 64 |
| 2026-09-10 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2026-09-09 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2026-09-08 | €51.63 | €51.63 | €51.63 | €51.50 | 20 |
| 2026-09-07 | €55.27 | €55.27 | €55.27 | €55.27 | 0 |
| 2026-09-04 | €55.27 | €55.27 | €55.27 | €55.27 | 0 |
| 2026-09-03 | €55.27 | €55.27 | €55.27 | €55.27 | 0 |
| 2026-09-02 | €55.27 | €55.27 | €55.27 | €55.27 | 0 |
| 2026-09-01 | €55.05 | €55.80 | €55.05 | €55.27 | 230 |
| 2026-08-31 | €55.15 | €55.15 | €55.15 | €55.19 | 20 |
| 2026-08-28 | €55.30 | €56.09 | €55.30 | €56.11 | 290 |
| 2026-08-27 | €52.74 | €52.74 | €52.74 | €52.74 | 0 |
| 2026-08-26 | €53.03 | €53.03 | €53.03 | €52.74 | 100 |
| 2026-08-25 | €53.20 | €53.20 | €53.20 | €53.64 | 32 |
| 2026-08-24 | €53.88 | €53.88 | €53.09 | €53.30 | 122 |
| 2026-08-21 | €51.27 | €51.27 | €51.27 | €53.88 | 52 |
| 2026-08-20 | €50.67 | €50.67 | €50.67 | €50.67 | 0 |
| 2026-08-19 | €50.67 | €50.67 | €50.67 | €50.67 | 0 |
| 2026-08-18 | €50.67 | €50.67 | €50.67 | €50.67 | 0 |
| 2026-08-17 | €50.67 | €50.67 | €50.67 | €50.67 | 0 |
| 2026-08-14 | €50.96 | €50.96 | €50.96 | €50.67 | 250 |
| 2026-08-13 | €50.98 | €50.98 | €50.98 | €50.98 | 0 |
| 2026-08-12 | €50.98 | €50.98 | €50.98 | €50.98 | 0 |
| 2026-08-11 | €50.00 | €50.00 | €50.00 | €50.98 | 54 |
| 2026-08-10 | €49.33 | €49.33 | €49.33 | €49.33 | 0 |
| 2026-08-07 | €49.34 | €49.46 | €49.33 | €49.33 | 195 |
| 2026-08-06 | €46.74 | €46.75 | €46.74 | €48.48 | 150 |
| 2026-08-05 | €49.20 | €49.20 | €49.20 | €48.21 | 200 |
| 2026-08-04 | €47.24 | €47.24 | €47.24 | €47.20 | 4 |
| 2026-08-03 | €46.70 | €46.70 | €46.70 | €46.70 | 0 |
| 2026-07-31 | €45.88 | €46.83 | €45.88 | €46.70 | 29 |
| 2026-07-30 | €48.60 | €48.60 | €46.59 | €45.91 | 132 |
| 2026-07-29 | €44.59 | €47.94 | €42.36 | €48.63 | 2,198 |
| 2026-07-28 | €43.84 | €44.60 | €43.84 | €44.59 | 258 |
| 2026-07-27 | €40.31 | €41.72 | €40.25 | €41.67 | 55 |
| 2026-07-24 | €37.38 | €37.38 | €37.38 | €37.38 | 0 |
| 2026-07-23 | €37.82 | €37.82 | €37.82 | €37.38 | 86 |
| 2026-07-22 | €38.07 | €38.07 | €38.07 | €38.07 | 0 |
| 2026-07-21 | €38.07 | €38.07 | €38.07 | €38.07 | 0 |
| 2026-07-20 | €38.07 | €38.07 | €38.07 | €38.07 | 0 |
| 2026-07-17 | €38.07 | €38.07 | €38.07 | €38.07 | 0 |
| 2026-07-16 | €38.07 | €38.07 | €38.07 | €38.07 | 0 |
| 2026-07-15 | €38.29 | €38.29 | €38.29 | €38.07 | 300 |
| 2026-07-14 | €39.10 | €39.10 | €39.10 | €39.10 | 0 |
| 2026-07-13 | €38.60 | €38.60 | €38.60 | €39.10 | 88 |
| 2026-07-10 | €39.04 | €39.04 | €38.50 | €37.58 | 112 |
| 2026-07-09 | €37.80 | €37.80 | €37.80 | €37.92 | 500 |
| 2026-07-08 | €38.06 | €38.06 | €38.00 | €37.97 | 1,000 |
| 2026-07-07 | €36.96 | €36.96 | €36.96 | €36.96 | 0 |
| 2026-07-06 | €37.12 | €37.12 | €36.42 | €36.96 | 980 |
| 2026-07-03 | €37.48 | €37.90 | €36.82 | €36.82 | 1,032 |
| 2026-07-02 | €36.30 | €36.30 | €36.30 | €36.50 | 28 |
| 2026-07-01 | €34.79 | €34.79 | €34.79 | €35.87 | 50 |
| 2026-06-30 | €34.00 | €34.00 | €32.62 | €32.86 | 1,051 |
| 2026-06-29 | €35.10 | €35.22 | €35.10 | €34.84 | 92 |
| 2026-06-26 | €34.99 | €34.99 | €34.99 | €34.74 | 14 |
| 2026-06-25 | €37.13 | €37.13 | €35.67 | €35.12 | 254 |
| 2026-06-24 | €35.99 | €35.99 | €35.99 | €37.54 | 15 |
| 2026-06-23 | €36.72 | €36.89 | €36.72 | €36.31 | 183 |
| 2026-06-22 | €37.90 | €38.06 | €37.38 | €37.06 | 502 |
| 2026-06-19 | €38.53 | €38.53 | €38.53 | €38.53 | 0 |
| 2026-06-18 | €40.38 | €40.38 | €39.30 | €38.53 | 190 |
| 2026-06-17 | €44.00 | €44.00 | €44.00 | €44.00 | 0 |
| 2026-06-16 | €43.65 | €43.65 | €43.65 | €44.00 | 150 |
| 2026-06-15 | €44.53 | €44.53 | €44.01 | €43.88 | 350 |
| 2026-06-12 | €43.83 | €43.83 | €43.83 | €43.83 | 0 |
| 2026-06-11 | €44.44 | €44.44 | €44.10 | €43.83 | 109 |
| 2026-06-10 | €47.38 | €47.38 | €45.36 | €45.53 | 178 |
| 2026-06-09 | €45.70 | €45.70 | €45.70 | €45.70 | 0 |
| 2026-06-08 | €45.70 | €45.70 | €45.70 | €45.70 | 0 |
| 2026-06-05 | €46.40 | €46.40 | €46.40 | €45.70 | 100 |
| 2026-06-04 | €45.73 | €45.82 | €45.73 | €46.40 | 500 |
| 2026-06-03 | €46.29 | €46.29 | €46.29 | €46.29 | 0 |
| 2026-06-02 | €48.40 | €48.40 | €46.81 | €46.29 | 60 |
| 2026-06-01 | €48.08 | €48.45 | €47.96 | €48.46 | 223 |
| 2026-05-29 | €46.42 | €46.42 | €46.42 | €46.79 | 100 |
| 2026-05-28 | €46.18 | €46.18 | €46.18 | €46.18 | 9 |
| 2026-05-27 | €44.69 | €44.69 | €44.69 | €45.43 | 9 |
| 2026-05-26 | €45.11 | €45.11 | €44.93 | €44.90 | 161 |
| 2026-05-25 | €45.44 | €45.44 | €45.44 | €45.44 | 0 |
| 2026-05-22 | €45.53 | €45.72 | €45.15 | €45.44 | 668 |
| 2026-05-21 | €44.42 | €44.60 | €44.38 | €44.31 | 222 |
| 2026-05-20 | €42.50 | €42.50 | €42.50 | €43.26 | 83 |
| 2026-05-19 | €43.95 | €44.78 | €43.38 | €44.54 | 446 |
| 2026-05-18 | €39.63 | €39.63 | €39.63 | €39.63 | 0 |
| 2026-05-15 | €39.63 | €39.63 | €39.63 | €39.63 | 0 |
| 2026-05-14 | €39.90 | €40.43 | €39.90 | €39.63 | 100 |
| 2026-05-13 | €41.39 | €42.04 | €39.85 | €40.26 | 230 |
| 2026-05-12 | €42.93 | €42.93 | €40.81 | €41.38 | 363 |
| 2026-05-11 | €46.30 | €46.30 | €46.30 | €46.30 | 137 |
| 2026-05-08 | €44.45 | €45.54 | €42.36 | €43.55 | 277 |
| 2026-05-07 | €44.65 | €45.54 | €44.65 | €44.32 | 25 |
| 2026-05-06 | €45.84 | €45.84 | €45.84 | €43.86 | 100 |
| 2026-05-05 | €44.00 | €44.00 | €42.76 | €43.97 | 68 |
| 2026-05-04 | €45.00 | €46.08 | €45.00 | €45.08 | 611 |
| 2026-04-30 | €45.92 | €45.92 | €45.92 | €45.13 | 24 |
| 2026-04-29 | €49.47 | €49.47 | €43.94 | €46.63 | 189 |
| 2026-04-28 | €47.15 | €47.15 | €47.15 | €47.15 | 0 |
| 2026-04-27 | €46.88 | €47.19 | €46.88 | €47.15 | 35 |
| 2026-04-24 | €47.42 | €47.42 | €46.70 | €46.76 | 22 |
| 2026-04-23 | €50.63 | €50.63 | €50.63 | €50.63 | 0 |
| 2026-04-22 | €52.73 | €52.73 | €52.73 | €50.63 | 1 |
| 2026-04-21 | €51.29 | €52.50 | €51.29 | €53.49 | 163 |
| 2026-04-20 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-17 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-16 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-15 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-14 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-13 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-10 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-09 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-08 | €53.14 | €53.14 | €53.14 | €53.14 | 0 |
| 2026-04-07 | €53.22 | €53.22 | €53.22 | €53.14 | 57 |
| 2026-04-02 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-04-01 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-31 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-30 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-27 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-26 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-25 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-24 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-23 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-20 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-19 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-18 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-17 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-16 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-13 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-12 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-11 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-10 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-09 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-03-06 | €56.38 | €56.38 | €56.38 | €56.60 | 18 |
| 2026-03-05 | €56.58 | €56.58 | €56.58 | €57.12 | 5 |
| 2026-03-04 | €56.23 | €56.23 | €55.65 | €55.91 | 88 |
| 2026-03-03 | €53.99 | €53.99 | €53.99 | €53.99 | 0 |
| 2026-03-02 | €53.24 | €53.24 | €53.24 | €53.99 | 1 |
| 2026-02-27 | €54.13 | €54.13 | €54.13 | €54.13 | 0 |
| 2026-02-26 | €52.93 | €52.93 | €52.93 | €54.13 | 60 |
| 2026-02-25 | €52.46 | €52.46 | €52.46 | €52.46 | 0 |
| 2026-02-24 | €51.45 | €52.88 | €51.45 | €52.46 | 30 |
| 2026-02-23 | €55.19 | €55.19 | €55.19 | €53.91 | 48 |
| 2026-02-20 | €56.32 | €56.32 | €56.32 | €56.32 | 0 |
| 2026-02-19 | €56.32 | €56.32 | €56.32 | €56.32 | 0 |
| 2026-02-18 | €56.32 | €56.32 | €56.32 | €56.32 | 0 |
| 2026-02-17 | €56.32 | €56.32 | €56.32 | €56.32 | 0 |
| 2026-02-16 | €56.32 | €56.32 | €56.32 | €56.32 | 0 |
| 2026-02-13 | €56.66 | €56.66 | €56.66 | €56.32 | 42 |
| 2026-02-12 | €58.00 | €58.00 | €58.00 | €59.53 | 20 |
| 2026-02-11 | €66.95 | €66.95 | €66.95 | €66.95 | 0 |
| 2026-02-10 | €66.95 | €66.95 | €66.95 | €66.95 | 0 |
| 2026-02-09 | €66.95 | €66.95 | €66.95 | €66.95 | 0 |
| 2026-02-06 | €66.95 | €66.95 | €66.95 | €66.95 | 0 |
| 2026-02-05 | €66.95 | €66.95 | €66.95 | €66.95 | 0 |
| 2026-02-04 | €63.39 | €64.98 | €58.52 | €66.95 | 292 |
| 2026-02-03 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-02-02 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-30 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-29 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-28 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-27 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-26 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-23 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-01-22 | €72.56 | €72.56 | €72.56 | €70.51 | 58 |
| 2026-01-21 | €72.03 | €72.03 | €72.03 | €72.03 | 0 |
| 2026-01-20 | €72.03 | €72.03 | €72.03 | €72.03 | 0 |
| 2026-01-19 | €72.95 | €72.95 | €72.95 | €72.03 | 27 |
| 2026-01-16 | €73.47 | €73.47 | €73.47 | €73.01 | 26 |
| 2026-01-15 | €75.44 | €75.44 | €75.44 | €73.88 | 1 |
| 2026-01-14 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-13 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-12 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-09 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-08 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-07 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-06 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-05 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2026-01-02 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2025-12-30 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2025-12-29 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2025-12-23 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2025-12-22 | €71.27 | €71.27 | €71.27 | €71.27 | 0 |
| 2025-12-19 | €73.46 | €73.46 | €72.92 | €71.27 | 10 |
| 2025-12-18 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-17 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-16 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-15 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-12 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-11 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-10 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-09 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-08 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-05 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-04 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-03 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-02 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-12-01 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-28 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-27 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-26 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-25 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-24 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-21 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-20 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-19 | €61.33 | €61.33 | €61.33 | €61.33 | 0 |
| 2025-11-18 | €61.33 | €61.33 | €61.33 | €61.33 | 10 |
| 2025-11-17 | €62.73 | €62.73 | €62.73 | €62.73 | 0 |
| 2025-11-14 | €62.73 | €62.73 | €62.73 | €62.73 | 0 |
| 2025-11-13 | €62.73 | €62.73 | €62.73 | €62.73 | 0 |
| 2025-11-12 | €62.73 | €62.73 | €62.73 | €62.73 | 0 |
| 2025-11-11 | €62.73 | €62.73 | €62.73 | €62.73 | 0 |
| 2025-11-10 | €63.58 | €63.58 | €63.58 | €62.73 | 9 |
| 2025-11-07 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-11-06 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-11-05 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-11-04 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-11-03 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-10-31 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-10-30 | €61.86 | €61.86 | €61.86 | €61.86 | 0 |
| 2025-10-29 | €61.21 | €64.36 | €61.21 | €61.86 | 108 |
| 2025-10-28 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-27 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-24 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-23 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-22 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-21 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-20 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-17 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-16 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-15 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-14 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-13 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-10 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |
| 2025-10-09 | €60.08 | €60.08 | €60.08 | €60.08 | 0 |