Cognizant Technology Solutions Corporation (BIT:1CTSH)
Italy
· Delayed Price · Currency is EUR 57.12
+1.21 (2.16%)
At close: Mar 5, 2026
BIT:1CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.58 | 56.58 | 56.58 | 57.12 | 57.12 | 2.16% | 5 |
| Mar 4, 2026 | 56.23 | 56.23 | 55.65 | 55.91 | 55.91 | 1.62% | 88 |
| Mar 3, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 1.91% | - |
| Mar 2, 2026 | 53.24 | 53.24 | 53.24 | 53.99 | 53.99 | -0.17% | 1 |
| Feb 27, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.09% | - |
| Feb 26, 2026 | 52.93 | 52.93 | 52.93 | 54.13 | 54.13 | 5.09% | 60 |
| Feb 25, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.81% | - |
| Feb 24, 2026 | 51.45 | 52.88 | 51.45 | 52.46 | 52.46 | -2.69% | 30 |
| Feb 23, 2026 | 55.19 | 55.19 | 55.19 | 53.91 | 53.91 | -1.70% | 48 |
| Feb 20, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.02% | - |
| Feb 19, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -2.23% | - |
| Feb 18, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.56% | - |
| Feb 17, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.14% | - |
| Feb 16, 2026 | 55.41 | 55.41 | 55.41 | 55.69 | 55.41 | -1.12% | - |
| Feb 13, 2026 | 56.66 | 56.66 | 56.66 | 56.32 | 56.04 | -5.39% | 42 |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 59.53 | 59.23 | -2.06% | 20 |
| Feb 11, 2026 | 60.48 | 60.48 | 60.48 | 60.78 | 60.48 | -4.43% | - |
| Feb 10, 2026 | 63.28 | 63.28 | 63.28 | 63.60 | 63.28 | 1.63% | - |
| Feb 9, 2026 | 62.27 | 62.27 | 62.27 | 62.58 | 62.27 | -4.00% | - |
| Feb 6, 2026 | 64.86 | 64.86 | 64.86 | 65.19 | 64.86 | -0.14% | - |
| Feb 5, 2026 | 64.95 | 64.95 | 64.95 | 65.28 | 64.95 | -2.49% | - |
| Feb 4, 2026 | 63.39 | 64.98 | 58.52 | 66.95 | 66.62 | 4.54% | 292 |
| Feb 3, 2026 | 63.72 | 63.72 | 63.72 | 64.04 | 63.72 | -9.51% | - |
| Feb 2, 2026 | 70.42 | 70.42 | 70.42 | 70.77 | 70.42 | 2.88% | - |
| Jan 30, 2026 | 68.45 | 68.45 | 68.45 | 68.79 | 68.45 | -0.28% | - |
| Jan 29, 2026 | 68.64 | 68.64 | 68.64 | 68.98 | 68.64 | -1.81% | - |
| Jan 28, 2026 | 69.90 | 69.90 | 69.90 | 70.25 | 69.90 | 0.46% | - |
| Jan 27, 2026 | 69.58 | 69.58 | 69.58 | 69.93 | 69.58 | -3.00% | - |
| Jan 26, 2026 | 71.73 | 71.73 | 71.73 | 72.09 | 71.73 | 0.40% | - |
| Jan 23, 2026 | 71.44 | 71.44 | 71.44 | 71.80 | 71.44 | 1.83% | - |
| Jan 22, 2026 | 72.56 | 72.56 | 72.56 | 70.51 | 70.16 | -1.91% | 58 |
| Jan 21, 2026 | 71.52 | 71.52 | 71.52 | 71.88 | 71.52 | 0.28% | - |
| Jan 20, 2026 | 71.32 | 71.32 | 71.32 | 71.68 | 71.32 | -0.49% | - |
| Jan 19, 2026 | 72.95 | 72.95 | 72.95 | 72.03 | 71.67 | -1.34% | 27 |
| Jan 16, 2026 | 73.47 | 73.47 | 73.47 | 73.01 | 72.65 | -1.18% | 26 |
| Jan 15, 2026 | 75.44 | 75.44 | 75.44 | 73.88 | 73.51 | -0.98% | 1 |
| Jan 14, 2026 | 74.24 | 74.24 | 74.24 | 74.61 | 74.24 | 2.23% | - |
| Jan 13, 2026 | 72.62 | 72.62 | 72.62 | 72.98 | 72.62 | -0.40% | - |
| Jan 12, 2026 | 72.90 | 72.90 | 72.90 | 73.27 | 72.90 | -0.43% | - |
| Jan 9, 2026 | 73.22 | 73.22 | 73.22 | 73.59 | 73.22 | 0.37% | - |
| Jan 8, 2026 | 72.95 | 72.95 | 72.95 | 73.32 | 72.95 | 1.93% | - |
| Jan 7, 2026 | 71.57 | 71.57 | 71.57 | 71.93 | 71.57 | 0.66% | - |
| Jan 6, 2026 | 71.10 | 71.10 | 71.10 | 71.46 | 71.10 | 2.09% | - |
| Jan 5, 2026 | 69.65 | 69.65 | 69.65 | 70.00 | 69.65 | 0.56% | - |
| Jan 2, 2026 | 69.26 | 69.26 | 69.26 | 69.61 | 69.26 | -3.05% | - |
| Dec 30, 2025 | 71.44 | 71.44 | 71.44 | 71.80 | 71.44 | -0.77% | - |
| Dec 29, 2025 | 72.00 | 72.00 | 72.00 | 72.36 | 72.00 | 0.60% | - |
| Dec 23, 2025 | 71.57 | 71.57 | 71.57 | 71.93 | 71.57 | -0.72% | - |
| Dec 22, 2025 | 72.09 | 72.09 | 72.09 | 72.45 | 72.09 | 1.66% | - |
| Dec 19, 2025 | 73.46 | 73.46 | 72.92 | 71.27 | 70.91 | -0.61% | 10 |
| Dec 18, 2025 | 71.35 | 71.35 | 71.35 | 71.71 | 71.35 | -0.32% | - |
| Dec 17, 2025 | 71.58 | 71.58 | 71.58 | 71.94 | 71.58 | 1.40% | - |
| Dec 16, 2025 | 70.60 | 70.60 | 70.60 | 70.95 | 70.60 | -0.44% | - |
| Dec 15, 2025 | 70.90 | 70.90 | 70.90 | 71.26 | 70.90 | -2.21% | - |
| Dec 12, 2025 | 72.51 | 72.51 | 72.51 | 72.87 | 72.51 | 2.20% | - |
| Dec 11, 2025 | 70.94 | 70.94 | 70.94 | 71.30 | 70.94 | 1.73% | - |
| Dec 10, 2025 | 69.74 | 69.74 | 69.74 | 70.09 | 69.74 | 0.09% | - |
| Dec 9, 2025 | 69.68 | 69.68 | 69.68 | 70.03 | 69.68 | 0.78% | - |
| Dec 8, 2025 | 69.14 | 69.14 | 69.14 | 69.49 | 69.14 | 0.27% | - |
| Dec 5, 2025 | 68.95 | 68.95 | 68.95 | 69.30 | 68.95 | 1.23% | - |
| Dec 4, 2025 | 68.12 | 68.12 | 68.12 | 68.46 | 68.12 | 1.02% | - |
| Dec 3, 2025 | 67.43 | 67.43 | 67.43 | 67.77 | 67.43 | 1.99% | - |
| Dec 2, 2025 | 66.12 | 66.12 | 66.12 | 66.45 | 66.12 | -1.09% | - |
| Dec 1, 2025 | 66.84 | 66.84 | 66.84 | 67.18 | 66.84 | 0.13% | - |
| Nov 28, 2025 | 66.76 | 66.76 | 66.76 | 67.09 | 66.75 | 0.57% | - |
| Nov 27, 2025 | 66.38 | 66.38 | 66.38 | 66.71 | 66.38 | 0.35% | - |
| Nov 26, 2025 | 66.15 | 66.15 | 66.15 | 66.48 | 66.15 | 1.42% | - |
| Nov 25, 2025 | 65.22 | 65.22 | 65.22 | 65.55 | 65.22 | 0.38% | - |
| Nov 24, 2025 | 64.97 | 64.97 | 64.97 | 65.30 | 64.97 | -0.44% | - |
| Nov 21, 2025 | 65.26 | 65.26 | 65.26 | 65.59 | 65.26 | 4.54% | - |
| Nov 20, 2025 | 62.43 | 62.43 | 62.43 | 62.74 | 62.43 | 0.43% | - |
| Nov 19, 2025 | 62.16 | 62.16 | 62.16 | 62.47 | 62.16 | 1.86% | - |
| Nov 18, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.02 | -2.29% | 10 |
| Nov 17, 2025 | 62.46 | 62.46 | 62.46 | 62.77 | 62.46 | -0.77% | - |
| Nov 14, 2025 | 62.68 | 62.68 | 62.68 | 63.26 | 62.68 | -0.72% | - |
| Nov 13, 2025 | 63.13 | 63.13 | 63.13 | 63.72 | 63.13 | -0.03% | - |
| Nov 12, 2025 | 63.15 | 63.15 | 63.15 | 63.74 | 63.15 | 0.97% | - |
| Nov 11, 2025 | 62.55 | 62.55 | 62.55 | 63.13 | 62.55 | 0.64% | - |
| Nov 10, 2025 | 63.58 | 63.58 | 63.58 | 62.73 | 62.15 | -0.32% | 9 |
| Nov 7, 2025 | 62.35 | 62.35 | 62.35 | 62.93 | 62.35 | 0.02% | - |
| Nov 6, 2025 | 62.34 | 62.34 | 62.34 | 62.92 | 62.34 | -2.30% | - |
| Nov 5, 2025 | 63.81 | 63.81 | 63.81 | 64.40 | 63.81 | 1.21% | - |
| Nov 4, 2025 | 63.05 | 63.05 | 63.05 | 63.63 | 63.04 | 2.13% | - |
| Nov 3, 2025 | 61.73 | 61.73 | 61.73 | 62.30 | 61.73 | -0.81% | - |
| Oct 31, 2025 | 62.23 | 62.23 | 62.23 | 62.81 | 62.23 | -0.51% | - |
| Oct 30, 2025 | 62.55 | 62.55 | 62.55 | 63.13 | 62.55 | 2.05% | - |
| Oct 29, 2025 | 61.21 | 64.36 | 61.21 | 61.86 | 61.29 | 5.89% | 108 |
| Oct 28, 2025 | 57.88 | 57.88 | 57.88 | 58.42 | 57.88 | 0.03% | - |
| Oct 27, 2025 | 57.86 | 57.86 | 57.86 | 58.40 | 57.86 | -0.34% | - |
| Oct 24, 2025 | 58.06 | 58.06 | 58.06 | 58.60 | 58.06 | 0.29% | - |
| Oct 23, 2025 | 57.89 | 57.89 | 57.89 | 58.43 | 57.89 | -2.16% | - |
| Oct 22, 2025 | 59.17 | 59.17 | 59.17 | 59.72 | 59.17 | 1.58% | - |
| Oct 21, 2025 | 58.25 | 58.25 | 58.25 | 58.79 | 58.25 | 2.76% | - |
| Oct 20, 2025 | 56.68 | 56.68 | 56.68 | 57.21 | 56.68 | 1.63% | - |
| Oct 17, 2025 | 55.77 | 55.77 | 55.77 | 56.29 | 55.77 | -1.26% | - |
| Oct 16, 2025 | 56.49 | 56.49 | 56.49 | 57.01 | 56.49 | -1.30% | - |
| Oct 15, 2025 | 57.23 | 57.23 | 57.23 | 57.76 | 57.23 | -0.12% | - |
| Oct 14, 2025 | 57.30 | 57.30 | 57.30 | 57.83 | 57.30 | 0.70% | - |
| Oct 13, 2025 | 56.90 | 56.90 | 56.90 | 57.43 | 56.90 | 0.42% | - |
| Oct 10, 2025 | 56.66 | 56.66 | 56.66 | 57.19 | 56.66 | -3.77% | - |