Cognizant Technology Solutions Corporation (BIT:1CTSH)
Italy
· Delayed Price · Currency is EUR 69.30
+0.84 (1.23%)
At close: Dec 5, 2025
BIT:1CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.23% | - |
| Dec 4, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.02% | - |
| Dec 3, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 1.99% | - |
| Dec 2, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -1.09% | - |
| Dec 1, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.13% | - |
| Nov 28, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.57% | - |
| Nov 27, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.35% | - |
| Nov 26, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.42% | - |
| Nov 25, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.38% | - |
| Nov 24, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.44% | - |
| Nov 21, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 4.54% | - |
| Nov 20, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.43% | - |
| Nov 19, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 1.86% | - |
| Nov 18, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -2.29% | 10 |
| Nov 17, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.77% | - |
| Nov 14, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.72% | - |
| Nov 13, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.03% | - |
| Nov 12, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.97% | - |
| Nov 11, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.64% | - |
| Nov 10, 2025 | 63.58 | 63.58 | 63.58 | 62.73 | 62.73 | -0.32% | 9 |
| Nov 7, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.02% | - |
| Nov 6, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -2.30% | - |
| Nov 5, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.21% | - |
| Nov 4, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 2.13% | - |
| Nov 3, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.81% | - |
| Oct 31, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.51% | - |
| Oct 30, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 2.05% | - |
| Oct 29, 2025 | 61.21 | 64.36 | 61.21 | 61.86 | 61.86 | 5.89% | 108 |
| Oct 28, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.03% | - |
| Oct 27, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Oct 24, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.29% | - |
| Oct 23, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -2.16% | - |
| Oct 22, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 1.58% | - |
| Oct 21, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 2.76% | - |
| Oct 20, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 1.63% | - |
| Oct 17, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -1.26% | - |
| Oct 16, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.30% | - |
| Oct 15, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.12% | - |
| Oct 14, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.70% | - |
| Oct 13, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.42% | - |
| Oct 10, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -3.77% | - |
| Oct 9, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.00% | - |
| Oct 8, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.63% | - |
| Oct 7, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1.30% | - |
| Oct 6, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.58% | - |
| Oct 3, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.75% | - |
| Oct 2, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.73% | - |
| Oct 1, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.03% | - |
| Sep 30, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.09% | - |
| Sep 29, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.26% | - |
| Sep 26, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.19% | - |
| Sep 25, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -1.64% | - |
| Sep 24, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.50% | - |
| Sep 23, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.14% | - |
| Sep 22, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -2.64% | - |
| Sep 19, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.23% | - |
| Sep 18, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 1.78% | - |
| Sep 17, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.53% | - |
| Sep 16, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -1.37% | - |
| Sep 15, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.73% | - |
| Sep 12, 2025 | 56.57 | 56.57 | 56.57 | 60.08 | 60.08 | 1.09% | 6 |
| Sep 11, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.63% | - |
| Sep 10, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.06% | - |
| Sep 9, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.18% | - |
| Sep 8, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.45% | - |
| Sep 5, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.08% | - |
| Sep 4, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.11% | - |
| Sep 3, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.42% | - |
| Sep 2, 2025 | 61.58 | 61.58 | 61.58 | 61.44 | 61.44 | -0.23% | 1 |
| Sep 1, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - | - |
| Aug 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.21% | - |
| Aug 28, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.68% | - |
| Aug 27, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.76% | - |
| Aug 26, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.65% | - |
| Aug 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.46% | - |
| Aug 22, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 2.20% | - |
| Aug 21, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.13% | - |
| Aug 20, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.71% | - |
| Aug 19, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.32% | - |
| Aug 18, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.20% | - |
| Aug 14, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.92% | - |
| Aug 13, 2025 | 59.44 | 59.44 | 59.44 | 59.70 | 59.44 | 0.39% | - |
| Aug 12, 2025 | 59.21 | 59.21 | 59.21 | 59.47 | 59.21 | -0.59% | - |
| Aug 11, 2025 | 59.56 | 59.56 | 59.56 | 59.82 | 59.55 | 0.13% | - |
| Aug 8, 2025 | 59.48 | 59.48 | 59.48 | 59.74 | 59.48 | -0.68% | - |
| Aug 7, 2025 | 59.88 | 59.88 | 59.88 | 60.15 | 59.88 | -0.61% | - |
| Aug 6, 2025 | 60.25 | 60.25 | 60.25 | 60.52 | 60.25 | -0.38% | - |
| Aug 5, 2025 | 60.48 | 60.48 | 60.48 | 60.75 | 60.48 | -1.64% | - |
| Aug 4, 2025 | 61.49 | 61.49 | 61.49 | 61.76 | 61.49 | 1.43% | - |
| Aug 1, 2025 | 60.62 | 60.62 | 60.62 | 60.89 | 60.62 | -5.26% | - |
| Jul 31, 2025 | 63.99 | 63.99 | 63.99 | 64.27 | 63.99 | -0.79% | - |
| Jul 30, 2025 | 64.49 | 64.49 | 64.49 | 64.78 | 64.49 | -0.98% | - |
| Jul 29, 2025 | 65.13 | 65.13 | 65.13 | 65.42 | 65.13 | 0.11% | - |
| Jul 28, 2025 | 65.06 | 65.06 | 65.06 | 65.35 | 65.06 | 0.52% | - |
| Jul 25, 2025 | 64.72 | 64.72 | 64.72 | 65.01 | 64.72 | 0.02% | - |
| Jul 24, 2025 | 64.71 | 64.71 | 64.71 | 65.00 | 64.71 | -1.01% | - |
| Jul 23, 2025 | 65.37 | 65.37 | 65.37 | 65.66 | 65.37 | 0.91% | - |
| Jul 22, 2025 | 64.78 | 64.78 | 64.78 | 65.07 | 64.78 | 0.43% | - |
| Jul 21, 2025 | 64.50 | 64.50 | 64.50 | 64.79 | 64.50 | -0.09% | - |
| Jul 18, 2025 | 64.56 | 64.56 | 64.56 | 64.85 | 64.56 | -0.06% | - |