Cognizant Technology Solutions Corporation (VIE:CTSH)
Austria
· Delayed Price · Currency is EUR 55.41
-1.22 (-2.15%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.35 | 56.75 | 55.41 | 55.41 | - | -2.15% | - |
| Mar 6, 2026 | 56.81 | 56.81 | 56.45 | 56.63 | 56.63 | -0.63% | - |
| Mar 5, 2026 | 55.90 | 56.99 | 55.90 | 56.99 | 56.99 | 1.84% | - |
| Mar 4, 2026 | 55.15 | 55.96 | 55.15 | 55.96 | 55.96 | 1.76% | - |
| Mar 3, 2026 | 54.34 | 54.99 | 54.25 | 54.99 | 54.99 | 1.63% | - |
| Mar 2, 2026 | 53.93 | 54.56 | 53.93 | 54.11 | 54.11 | 0.04% | - |
| Feb 27, 2026 | 54.96 | 55.20 | 54.09 | 54.09 | 54.09 | 0.11% | - |
| Feb 26, 2026 | 51.88 | 54.03 | 51.72 | 54.03 | 54.03 | 4.79% | - |
| Feb 25, 2026 | 51.85 | 52.18 | 51.56 | 51.56 | 51.56 | -1.60% | - |
| Feb 24, 2026 | 52.00 | 52.40 | 51.27 | 52.40 | 52.40 | -0.04% | - |
| Feb 23, 2026 | 54.60 | 55.06 | 52.42 | 52.42 | 52.42 | -4.53% | - |
| Feb 20, 2026 | 55.47 | 55.47 | 54.91 | 54.91 | 54.91 | 0.11% | - |
| Feb 19, 2026 | 56.58 | 56.58 | 54.85 | 54.85 | 54.85 | -2.30% | - |
| Feb 18, 2026 | 54.80 | 56.14 | 54.63 | 56.14 | 56.14 | 0.21% | - |
| Feb 16, 2026 | 56.21 | 56.34 | 56.02 | 56.02 | 55.74 | -0.55% | - |
| Feb 13, 2026 | 55.75 | 56.33 | 55.21 | 56.33 | 56.05 | 0.73% | - |
| Feb 12, 2026 | 59.94 | 59.94 | 55.92 | 55.92 | 55.64 | -7.86% | - |
| Feb 11, 2026 | 62.70 | 62.80 | 60.69 | 60.69 | 60.39 | -4.44% | - |
| Feb 10, 2026 | 62.75 | 63.51 | 61.43 | 63.51 | 63.19 | 1.62% | - |
| Feb 9, 2026 | 65.12 | 65.12 | 62.50 | 62.50 | 62.19 | -4.05% | - |
| Feb 6, 2026 | 64.90 | 65.91 | 64.90 | 65.14 | 64.82 | -0.23% | - |
| Feb 5, 2026 | 65.01 | 65.29 | 64.77 | 65.29 | 64.96 | -0.18% | - |
| Feb 4, 2026 | 64.50 | 65.41 | 61.49 | 65.41 | 65.08 | 2.43% | 222 |
| Feb 3, 2026 | 70.58 | 70.63 | 63.86 | 63.86 | 63.54 | -9.65% | - |
| Feb 2, 2026 | 68.25 | 70.68 | 68.25 | 70.68 | 70.33 | 2.81% | 57 |
| Jan 30, 2026 | 69.21 | 69.21 | 68.75 | 68.75 | 68.41 | -0.26% | - |
| Jan 29, 2026 | 70.23 | 70.23 | 68.93 | 68.93 | 68.59 | -1.84% | - |
| Jan 28, 2026 | 71.12 | 71.12 | 70.22 | 70.22 | 69.87 | 0.31% | - |
| Jan 27, 2026 | 72.56 | 72.56 | 70.00 | 70.00 | 69.65 | -4.50% | - |
| Jan 26, 2026 | 71.00 | 73.30 | 70.85 | 73.30 | 72.93 | 2.09% | - |
| Jan 23, 2026 | 72.14 | 72.14 | 71.78 | 71.80 | 71.44 | -0.66% | - |
| Jan 22, 2026 | 72.58 | 72.58 | 72.11 | 72.28 | 71.92 | 0.60% | - |
| Jan 21, 2026 | 70.37 | 71.85 | 70.18 | 71.85 | 71.49 | 0.14% | - |
| Jan 20, 2026 | 72.35 | 72.35 | 71.30 | 71.75 | 71.39 | -0.36% | - |
| Jan 19, 2026 | 72.16 | 72.16 | 71.91 | 72.01 | 71.65 | -1.44% | - |
| Jan 16, 2026 | 73.40 | 73.40 | 73.06 | 73.06 | 72.70 | -1.12% | - |
| Jan 15, 2026 | 74.66 | 74.75 | 73.89 | 73.89 | 73.52 | -1.02% | - |
| Jan 14, 2026 | 72.43 | 74.65 | 72.11 | 74.65 | 74.28 | 2.34% | - |
| Jan 13, 2026 | 72.99 | 72.99 | 72.87 | 72.94 | 72.58 | -0.44% | - |
| Jan 12, 2026 | 72.46 | 73.26 | 72.27 | 73.26 | 72.90 | -0.37% | - |
| Jan 9, 2026 | 73.62 | 73.75 | 73.53 | 73.53 | 73.16 | 0.34% | - |
| Jan 8, 2026 | 71.79 | 73.28 | 71.74 | 73.28 | 72.92 | 1.82% | - |
| Jan 7, 2026 | 72.33 | 72.50 | 71.97 | 71.97 | 71.61 | 0.71% | - |
| Jan 6, 2026 | 69.72 | 71.46 | 69.64 | 71.46 | 71.10 | 2.14% | - |
| Jan 5, 2026 | 69.84 | 70.07 | 69.60 | 69.96 | 69.61 | 0.55% | - |
| Jan 2, 2026 | 70.80 | 70.85 | 69.58 | 69.58 | 69.23 | -3.66% | - |
| Dec 30, 2025 | 72.15 | 72.24 | 72.15 | 72.22 | 71.86 | -0.23% | - |
| Dec 29, 2025 | 72.50 | 72.50 | 72.39 | 72.39 | 72.03 | 0.65% | - |
| Dec 23, 2025 | 72.31 | 72.42 | 71.92 | 71.92 | 71.56 | -0.77% | - |
| Dec 22, 2025 | 73.21 | 73.21 | 72.20 | 72.48 | 72.12 | -0.92% | - |
| Dec 19, 2025 | 71.88 | 73.15 | 71.39 | 73.15 | 72.79 | 1.97% | - |
| Dec 18, 2025 | 71.65 | 71.93 | 70.97 | 71.74 | 71.38 | -0.13% | - |
| Dec 17, 2025 | 71.47 | 71.83 | 71.28 | 71.83 | 71.47 | 1.07% | - |
| Dec 16, 2025 | 71.07 | 71.45 | 71.07 | 71.07 | 70.72 | -0.18% | - |
| Dec 15, 2025 | 71.66 | 71.94 | 71.20 | 71.20 | 70.85 | 0.31% | - |
| Dec 12, 2025 | 71.26 | 71.54 | 70.98 | 70.98 | 70.63 | -0.71% | - |
| Dec 11, 2025 | 71.22 | 71.50 | 71.03 | 71.49 | 71.13 | 2.04% | - |
| Dec 10, 2025 | 69.55 | 70.06 | 68.96 | 70.06 | 69.71 | -0.06% | - |
| Dec 9, 2025 | 69.37 | 70.10 | 69.33 | 70.10 | 69.75 | 0.88% | - |
| Dec 8, 2025 | 69.43 | 69.49 | 69.38 | 69.49 | 69.14 | 0.32% | - |
| Dec 5, 2025 | 69.07 | 69.27 | 68.71 | 69.27 | 68.92 | 1.11% | - |
| Dec 4, 2025 | 67.91 | 68.51 | 67.91 | 68.51 | 68.17 | 1.05% | - |
| Dec 3, 2025 | 66.88 | 67.80 | 66.70 | 67.80 | 67.46 | 2.06% | - |
| Dec 2, 2025 | 66.55 | 66.90 | 66.43 | 66.43 | 66.10 | -1.16% | - |
| Dec 1, 2025 | 66.51 | 67.21 | 66.50 | 67.21 | 66.88 | 0.16% | - |
| Nov 28, 2025 | 66.68 | 67.10 | 66.60 | 67.10 | 66.77 | 0.96% | - |
| Nov 27, 2025 | 66.54 | 66.57 | 66.46 | 66.46 | 66.13 | -0.05% | - |
| Nov 26, 2025 | 66.36 | 66.49 | 66.27 | 66.49 | 66.16 | 1.42% | - |
| Nov 25, 2025 | 64.93 | 65.56 | 64.74 | 65.56 | 65.23 | -0.36% | - |
| Nov 24, 2025 | 66.29 | 66.29 | 65.80 | 65.80 | 65.47 | 0.27% | - |
| Nov 21, 2025 | 62.64 | 65.62 | 62.46 | 65.62 | 65.29 | 4.77% | - |
| Nov 20, 2025 | 62.93 | 63.06 | 62.63 | 62.63 | 62.32 | 0.11% | - |
| Nov 19, 2025 | 62.00 | 62.56 | 62.00 | 62.56 | 62.25 | 2.07% | - |
| Nov 18, 2025 | 60.87 | 61.29 | 60.87 | 61.29 | 60.98 | -3.02% | - |
| Nov 14, 2025 | 63.16 | 63.20 | 62.77 | 63.20 | 62.62 | -0.66% | - |
| Nov 13, 2025 | 63.94 | 63.94 | 63.62 | 63.62 | 63.04 | -0.13% | - |
| Nov 12, 2025 | 63.41 | 63.70 | 63.37 | 63.70 | 63.11 | 0.81% | - |
| Nov 11, 2025 | 62.95 | 63.19 | 62.59 | 63.19 | 62.61 | 0.80% | - |
| Nov 10, 2025 | 63.95 | 64.19 | 62.69 | 62.69 | 62.11 | -0.16% | - |
| Nov 7, 2025 | 63.33 | 63.33 | 62.79 | 62.79 | 62.21 | -0.06% | - |
| Nov 6, 2025 | 64.78 | 65.20 | 62.83 | 62.83 | 62.25 | -2.57% | - |
| Nov 5, 2025 | 63.13 | 64.49 | 63.13 | 64.49 | 63.90 | 1.38% | - |
| Nov 4, 2025 | 62.55 | 63.61 | 62.55 | 63.61 | 63.03 | 1.76% | - |
| Nov 3, 2025 | 63.28 | 63.71 | 62.51 | 62.51 | 61.94 | -0.51% | - |
| Oct 31, 2025 | 63.58 | 63.58 | 62.48 | 62.83 | 62.25 | -0.46% | - |
| Oct 30, 2025 | 62.57 | 63.12 | 62.05 | 63.12 | 62.54 | 2.27% | - |
| Oct 29, 2025 | 58.26 | 63.71 | 58.11 | 61.72 | 61.15 | 5.52% | 352 |
| Oct 28, 2025 | 58.27 | 58.49 | 57.89 | 58.49 | 57.95 | 0.17% | - |
| Oct 27, 2025 | 59.04 | 59.06 | 58.39 | 58.39 | 57.85 | -0.29% | - |
| Oct 24, 2025 | 58.78 | 58.86 | 58.56 | 58.56 | 58.02 | 0.27% | - |
| Oct 23, 2025 | 59.07 | 59.07 | 58.40 | 58.40 | 57.86 | -2.06% | - |
| Oct 22, 2025 | 59.27 | 59.63 | 59.19 | 59.63 | 59.08 | 1.38% | - |
| Oct 21, 2025 | 57.46 | 58.82 | 57.33 | 58.82 | 58.28 | 2.76% | - |
| Oct 20, 2025 | 56.84 | 57.24 | 56.83 | 57.24 | 56.71 | 1.74% | - |
| Oct 17, 2025 | 55.53 | 56.26 | 55.53 | 56.26 | 55.74 | -0.65% | - |
| Oct 16, 2025 | 57.43 | 57.56 | 56.63 | 56.63 | 56.11 | -1.89% | - |
| Oct 15, 2025 | 58.08 | 58.30 | 57.72 | 57.72 | 57.19 | -0.26% | - |
| Oct 14, 2025 | 57.14 | 57.87 | 56.86 | 57.87 | 57.34 | 0.78% | - |
| Oct 13, 2025 | 57.30 | 57.86 | 57.26 | 57.42 | 56.89 | 0.37% | - |
| Oct 10, 2025 | 59.36 | 59.53 | 57.21 | 57.21 | 56.68 | -3.70% | - |