Cognizant Technology Solutions Corporation (ETR:COZ)
Germany
· Delayed Price · Currency is EUR 56.89
0.00 (0.00%)
Mar 5, 2026, 5:35 PM CET
ETR:COZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.18 | 57.09 | 56.18 | 56.89 | 56.89 | 1.72% | 198 |
| Mar 4, 2026 | 55.62 | 55.94 | 55.62 | 55.93 | 55.93 | 1.67% | 21 |
| Mar 3, 2026 | 55.86 | 55.86 | 54.55 | 55.01 | 55.01 | 1.74% | 62 |
| Mar 2, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 4.81% | - |
| Feb 25, 2026 | 52.39 | 52.39 | 51.59 | 51.59 | 51.59 | -1.41% | 58 |
| Feb 24, 2026 | 52.22 | 52.63 | 52.22 | 52.33 | 52.33 | -5.51% | 301 |
| Feb 23, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.82% | 48 |
| Feb 20, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.11% | - |
| Feb 19, 2026 | 56.54 | 56.54 | 54.73 | 54.87 | 54.87 | -2.21% | 114 |
| Feb 18, 2026 | 55.21 | 56.11 | 54.69 | 56.11 | 56.11 | -2.84% | 219 |
| Feb 17, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.47 | 2.39% | 22 |
| Feb 16, 2026 | 56.13 | 56.13 | 56.13 | 56.40 | 56.13 | - | 85 |
| Feb 13, 2026 | 56.23 | 56.40 | 56.23 | 56.40 | 56.13 | 0.62% | 35 |
| Feb 12, 2026 | 56.81 | 56.81 | 56.05 | 56.05 | 55.78 | -11.79% | 5 |
| Feb 10, 2026 | 62.72 | 63.54 | 62.72 | 63.54 | 63.23 | -2.37% | 11 |
| Feb 6, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 64.77 | -0.47% | - |
| Feb 5, 2026 | 65.65 | 65.65 | 65.27 | 65.39 | 65.07 | 0.05% | 112 |
| Feb 4, 2026 | 63.15 | 65.36 | 61.97 | 65.36 | 65.04 | -6.83% | 154 |
| Feb 3, 2026 | 71.41 | 71.41 | 70.15 | 70.15 | 69.81 | -0.68% | 58 |
| Feb 2, 2026 | 68.39 | 70.79 | 68.39 | 70.63 | 70.29 | 2.70% | 479 |
| Jan 30, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.44 | -0.13% | - |
| Jan 29, 2026 | 70.34 | 70.34 | 68.86 | 68.86 | 68.53 | -1.96% | 1 |
| Jan 28, 2026 | 70.67 | 70.67 | 70.24 | 70.24 | 69.90 | -3.90% | 20 |
| Jan 27, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 72.74 | 1.18% | 1 |
| Jan 26, 2026 | 71.49 | 72.24 | 71.49 | 72.24 | 71.89 | 0.63% | 49 |
| Jan 23, 2026 | 71.96 | 71.96 | 71.79 | 71.79 | 71.44 | -0.65% | 3 |
| Jan 22, 2026 | 72.51 | 72.51 | 72.26 | 72.26 | 71.91 | 0.57% | 77 |
| Jan 21, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.50 | 0.29% | - |
| Jan 20, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.29 | -0.76% | - |
| Jan 19, 2026 | 72.19 | 72.19 | 72.19 | 72.19 | 71.84 | -1.20% | - |
| Jan 16, 2026 | 72.85 | 73.45 | 72.85 | 73.07 | 72.72 | -0.98% | 32 |
| Jan 15, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.43 | -0.87% | - |
| Jan 14, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.08 | 2.13% | - |
| Jan 13, 2026 | 72.72 | 72.89 | 72.72 | 72.89 | 72.54 | -0.51% | 5 |
| Jan 12, 2026 | 71.85 | 73.26 | 71.85 | 73.26 | 72.91 | -0.38% | 108 |
| Jan 9, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.18 | 0.25% | - |
| Jan 8, 2026 | 73.19 | 73.36 | 73.19 | 73.36 | 73.01 | 1.92% | 4 |
| Jan 7, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.63 | 0.69% | - |
| Jan 6, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.14 | 2.36% | - |
| Jan 5, 2026 | 68.94 | 70.46 | 68.94 | 69.84 | 69.50 | 0.40% | 19 |
| Jan 2, 2026 | 69.09 | 69.56 | 69.09 | 69.56 | 69.22 | -3.70% | 3 |
| Dec 30, 2025 | 70.00 | 72.23 | 70.00 | 72.23 | 71.88 | -0.15% | 49 |
| Dec 29, 2025 | 73.22 | 73.22 | 72.34 | 72.34 | 71.99 | 0.51% | 20 |
| Dec 23, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.62 | -0.72% | - |
| Dec 22, 2025 | 72.63 | 72.63 | 72.49 | 72.49 | 72.14 | -1.11% | 104 |
| Dec 19, 2025 | 73.05 | 73.30 | 73.05 | 73.30 | 72.95 | 2.16% | 1,000 |
| Dec 18, 2025 | 72.42 | 72.42 | 71.75 | 71.75 | 71.40 | -0.22% | 8 |
| Dec 17, 2025 | 70.70 | 71.91 | 70.70 | 71.91 | 71.56 | 1.22% | 151 |
| Dec 16, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 70.70 | -0.18% | - |
| Dec 15, 2025 | 72.71 | 72.71 | 71.02 | 71.17 | 70.83 | 0.18% | 14 |
| Dec 12, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 70.70 | -0.55% | - |
| Dec 11, 2025 | 70.55 | 71.45 | 70.55 | 71.43 | 71.08 | 1.69% | 6 |
| Dec 10, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.90 | 0.29% | - |
| Dec 9, 2025 | 70.00 | 70.14 | 70.00 | 70.04 | 69.70 | 0.92% | 22 |
| Dec 8, 2025 | 69.84 | 69.84 | 68.75 | 69.40 | 69.06 | 0.19% | 264 |
| Dec 5, 2025 | 69.49 | 69.50 | 69.27 | 69.27 | 68.94 | 0.96% | 72 |
| Dec 4, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.28 | 1.12% | - |
| Dec 3, 2025 | 66.99 | 67.85 | 66.99 | 67.85 | 67.52 | 1.98% | 7 |
| Dec 2, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.21 | -1.06% | - |
| Dec 1, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 66.92 | 0.19% | - |
| Nov 28, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 66.79 | 0.98% | 20 |
| Nov 27, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.14 | -0.05% | - |
| Nov 26, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.17 | 1.39% | - |
| Nov 25, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.26 | 0.31% | - |
| Nov 24, 2025 | 65.91 | 65.91 | 65.38 | 65.38 | 65.06 | 3.94% | 6 |
| Nov 20, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.60 | 0.56% | - |
| Nov 19, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.25 | 2.04% | - |
| Nov 18, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.00 | -2.28% | - |
| Nov 17, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.16 | -0.73% | - |
| Nov 14, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.62 | -0.94% | - |
| Nov 13, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.21 | 0.11% | - |
| Nov 12, 2025 | 64.00 | 64.00 | 63.72 | 63.72 | 63.14 | 0.74% | 20 |
| Nov 11, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.68 | 0.89% | - |
| Nov 10, 2025 | 63.76 | 63.76 | 62.69 | 62.69 | 62.12 | -0.16% | 110 |
| Nov 7, 2025 | 62.78 | 62.79 | 62.78 | 62.79 | 62.22 | -0.17% | 110 |
| Nov 6, 2025 | 64.60 | 64.60 | 62.90 | 62.90 | 62.33 | -2.53% | 78 |
| Nov 5, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 63.94 | 1.40% | - |
| Nov 4, 2025 | 63.00 | 64.10 | 63.00 | 63.64 | 63.06 | 1.84% | 70 |
| Nov 3, 2025 | 62.84 | 62.84 | 62.49 | 62.49 | 61.92 | -0.60% | 101 |
| Oct 31, 2025 | 62.98 | 62.98 | 62.87 | 62.87 | 62.30 | -0.54% | 31 |
| Oct 30, 2025 | 62.00 | 63.21 | 62.00 | 63.21 | 62.64 | -1.10% | 5 |
| Oct 29, 2025 | 60.92 | 63.91 | 60.92 | 63.91 | 63.33 | 9.36% | 13 |
| Oct 28, 2025 | 58.78 | 58.78 | 58.44 | 58.44 | 57.91 | 0.03% | 5 |
| Oct 27, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 57.89 | -0.17% | - |
| Oct 24, 2025 | 58.99 | 58.99 | 58.52 | 58.52 | 57.99 | 0.33% | 11 |
| Oct 23, 2025 | 59.70 | 59.70 | 58.33 | 58.33 | 57.80 | -2.20% | 7 |
| Oct 22, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.10 | 1.29% | - |
| Oct 21, 2025 | 58.15 | 58.88 | 58.15 | 58.88 | 58.35 | 2.85% | 5 |
| Oct 20, 2025 | 57.15 | 57.25 | 57.15 | 57.25 | 56.73 | 1.76% | 50 |
| Oct 17, 2025 | 55.75 | 56.26 | 55.75 | 56.26 | 55.75 | -0.74% | 5 |
| Oct 16, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.17 | -1.67% | - |
| Oct 15, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.12 | -0.45% | - |
| Oct 14, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.37 | 0.82% | - |
| Oct 13, 2025 | 56.91 | 57.43 | 56.91 | 57.43 | 56.91 | 0.47% | 39 |
| Oct 10, 2025 | 57.28 | 57.28 | 57.16 | 57.16 | 56.64 | -3.67% | 40 |
| Oct 9, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 58.80 | 0.97% | - |
| Oct 8, 2025 | 59.19 | 59.19 | 58.77 | 58.77 | 58.24 | 0.43% | 4 |
| Oct 7, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 57.99 | 1.46% | - |
| Oct 6, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.16 | 0.42% | - |
| Oct 3, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 56.92 | 0.93% | - |