Amdocs Limited (FRA:AOS)
Germany
· Delayed Price · Currency is EUR 65.08
+0.28 (0.43%)
At close: Dec 5, 2025
Amdocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.22% | - |
| Dec 3, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.74% | - |
| Dec 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.32% | - |
| Dec 1, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0.15% | - |
| Nov 28, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.15% | - |
| Nov 27, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.88% | - |
| Nov 26, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.29% | - |
| Nov 25, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.31% | - |
| Nov 24, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1.95% | - |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.41% | - |
| Nov 20, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 2.09% | - |
| Nov 18, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -2.05% | - |
| Nov 14, 2025 | 65.50 | 65.50 | 65.42 | 65.42 | 65.42 | -1.54% | - |
| Nov 13, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.98% | - |
| Nov 12, 2025 | 71.84 | 71.84 | 67.78 | 67.78 | 67.78 | -7.73% | 50 |
| Nov 11, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.46% | - |
| Nov 10, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 1.39% | - |
| Nov 7, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.14% | - |
| Nov 6, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.06% | - |
| Nov 5, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.39% | - |
| Nov 4, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.24% | - |
| Nov 3, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.66% | - |
| Oct 31, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.60% | - |
| Oct 30, 2025 | 72.22 | 72.76 | 72.22 | 72.76 | 72.76 | 0.75% | 20 |
| Oct 29, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.22% | - |
| Oct 28, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.06% | - |
| Oct 27, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.11% | - |
| Oct 24, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.59% | - |
| Oct 23, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.03% | - |
| Oct 22, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.65% | - |
| Oct 21, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Oct 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.05% | - |
| Oct 16, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -1.87% | - |
| Oct 15, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 3.02% | - |
| Oct 14, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.77% | - |
| Oct 13, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.34% | - |
| Oct 10, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.20% | - |
| Oct 9, 2025 | 70.32 | 71.42 | 70.32 | 70.40 | 70.40 | -0.45% | 106 |
| Oct 8, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.79% | - |
| Oct 7, 2025 | 70.14 | 71.28 | 70.14 | 71.28 | 71.28 | 2.09% | 165 |
| Oct 6, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.09% | - |
| Oct 3, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.07% | - |
| Oct 2, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - | - |
| Oct 1, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.85% | - |
| Sep 30, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -1.27% | - |
| Sep 29, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 68.87 | 0.29% | - |
| Sep 26, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 68.67 | -1.51% | - |
| Sep 25, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 69.73 | 0.03% | - |
| Sep 24, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 69.71 | -1.49% | - |
| Sep 23, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 70.76 | 0.68% | - |
| Sep 22, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.28 | -0.65% | - |
| Sep 19, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 70.74 | 0.31% | - |
| Sep 18, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.52 | 1.02% | - |
| Sep 17, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 69.80 | -0.99% | - |
| Sep 16, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.50 | -1.50% | - |
| Sep 15, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.57 | -0.25% | - |
| Sep 12, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.75 | 1.35% | - |
| Sep 11, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 70.80 | -1.82% | - |
| Sep 10, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.11 | 0.25% | - |
| Sep 9, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 71.93 | -0.71% | - |
| Sep 8, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.45 | 1.19% | - |
| Sep 5, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 71.59 | 0.06% | - |
| Sep 4, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 71.55 | 0.31% | - |
| Sep 3, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.33 | -1.05% | - |
| Sep 2, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.09 | 0.25% | - |
| Sep 1, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.91 | 0.72% | - |
| Aug 29, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.39 | -3.44% | - |
| Aug 28, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.94 | 0.30% | - |
| Aug 27, 2025 | 73.96 | 74.20 | 73.96 | 74.20 | 73.72 | -0.30% | 54 |
| Aug 26, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.94 | -1.82% | - |
| Aug 25, 2025 | 74.76 | 75.80 | 74.76 | 75.80 | 75.31 | 2.24% | 50 |
| Aug 22, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 73.66 | 0.05% | - |
| Aug 21, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.62 | -0.54% | - |
| Aug 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.02 | 0.68% | - |
| Aug 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.52 | -0.11% | - |
| Aug 18, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 73.60 | -1.09% | - |
| Aug 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.41 | -0.21% | - |
| Aug 14, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 74.57 | 2.23% | - |
| Aug 13, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 72.94 | -0.70% | - |
| Aug 12, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.46 | -2.89% | - |
| Aug 11, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.65 | 0.40% | - |
| Aug 8, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.35 | -0.60% | 140 |
| Aug 7, 2025 | 71.54 | 76.50 | 71.54 | 76.30 | 75.81 | 6.00% | 140 |
| Aug 6, 2025 | 72.96 | 72.96 | 71.98 | 71.98 | 71.51 | -2.44% | 50 |
| Aug 5, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.30 | 1.51% | - |
| Aug 4, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.21 | -0.41% | - |
| Aug 1, 2025 | 73.94 | 73.94 | 72.98 | 72.98 | 72.51 | -2.54% | 449 |
| Jul 31, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.39 | 0.32% | - |
| Jul 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.16 | 0.11% | - |
| Jul 29, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.08 | -0.19% | - |
| Jul 28, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.22 | -0.24% | - |
| Jul 25, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.39 | -0.72% | - |
| Jul 24, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 74.93 | -0.66% | - |
| Jul 23, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.43 | 1.52% | - |
| Jul 22, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.30 | -2.17% | - |
| Jul 21, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 75.94 | -0.03% | - |
| Jul 18, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 75.96 | 0.21% | - |
| Jul 17, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.81 | 1.60% | - |
| Jul 16, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 74.61 | -0.45% | - |