Cognizant Technology Solutions Corporation (VIE:CTSH)
Austria
· Delayed Price · Currency is EUR 68.51
+0.71 (1.05%)
At close: Dec 4, 2025
VIE:CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.91 | 68.51 | 67.91 | 68.51 | 68.51 | 1.05% | - |
| Dec 3, 2025 | 66.88 | 67.80 | 66.70 | 67.80 | 67.80 | 2.06% | - |
| Dec 2, 2025 | 66.55 | 66.90 | 66.43 | 66.43 | 66.43 | -1.16% | - |
| Dec 1, 2025 | 66.51 | 67.21 | 66.50 | 67.21 | 67.21 | 0.16% | - |
| Nov 28, 2025 | 66.68 | 67.10 | 66.60 | 67.10 | 67.10 | 0.96% | - |
| Nov 27, 2025 | 66.54 | 66.57 | 66.46 | 66.46 | 66.46 | -0.05% | - |
| Nov 26, 2025 | 66.36 | 66.49 | 66.27 | 66.49 | 66.49 | 1.42% | - |
| Nov 25, 2025 | 64.93 | 65.56 | 64.74 | 65.56 | 65.56 | -0.36% | - |
| Nov 24, 2025 | 66.29 | 66.29 | 65.80 | 65.80 | 65.80 | 0.27% | - |
| Nov 21, 2025 | 62.64 | 65.62 | 62.46 | 65.62 | 65.62 | 4.77% | - |
| Nov 20, 2025 | 62.93 | 63.06 | 62.63 | 62.63 | 62.63 | 0.11% | - |
| Nov 19, 2025 | 62.00 | 62.56 | 62.00 | 62.56 | 62.56 | 2.07% | - |
| Nov 18, 2025 | 60.87 | 61.29 | 60.87 | 61.29 | 61.29 | -3.02% | - |
| Nov 14, 2025 | 63.16 | 63.20 | 62.77 | 63.20 | 62.93 | -0.66% | - |
| Nov 13, 2025 | 63.94 | 63.94 | 63.62 | 63.62 | 63.35 | -0.13% | - |
| Nov 12, 2025 | 63.41 | 63.70 | 63.37 | 63.70 | 63.43 | 0.81% | - |
| Nov 11, 2025 | 62.95 | 63.19 | 62.59 | 63.19 | 62.92 | 0.80% | - |
| Nov 10, 2025 | 63.95 | 64.19 | 62.69 | 62.69 | 62.42 | -0.16% | - |
| Nov 7, 2025 | 63.33 | 63.33 | 62.79 | 62.79 | 62.52 | -0.06% | - |
| Nov 6, 2025 | 64.78 | 65.20 | 62.83 | 62.83 | 62.56 | -2.57% | - |
| Nov 5, 2025 | 63.13 | 64.49 | 63.13 | 64.49 | 64.22 | 1.38% | - |
| Nov 4, 2025 | 62.55 | 63.61 | 62.55 | 63.61 | 63.34 | 1.76% | - |
| Nov 3, 2025 | 63.28 | 63.71 | 62.51 | 62.51 | 62.25 | -0.51% | - |
| Oct 31, 2025 | 63.58 | 63.58 | 62.48 | 62.83 | 62.56 | -0.46% | - |
| Oct 30, 2025 | 62.57 | 63.12 | 62.05 | 63.12 | 62.85 | 2.27% | - |
| Oct 29, 2025 | 58.26 | 63.71 | 58.11 | 61.72 | 61.46 | 5.52% | 352 |
| Oct 28, 2025 | 58.27 | 58.49 | 57.89 | 58.49 | 58.24 | 0.17% | - |
| Oct 27, 2025 | 59.04 | 59.06 | 58.39 | 58.39 | 58.14 | -0.29% | - |
| Oct 24, 2025 | 58.78 | 58.86 | 58.56 | 58.56 | 58.31 | 0.27% | - |
| Oct 23, 2025 | 59.07 | 59.07 | 58.40 | 58.40 | 58.15 | -2.06% | - |
| Oct 22, 2025 | 59.27 | 59.63 | 59.19 | 59.63 | 59.38 | 1.38% | - |
| Oct 21, 2025 | 57.46 | 58.82 | 57.33 | 58.82 | 58.57 | 2.76% | - |
| Oct 20, 2025 | 56.84 | 57.24 | 56.83 | 57.24 | 57.00 | 1.74% | - |
| Oct 17, 2025 | 55.53 | 56.26 | 55.53 | 56.26 | 56.02 | -0.65% | - |
| Oct 16, 2025 | 57.43 | 57.56 | 56.63 | 56.63 | 56.39 | -1.89% | - |
| Oct 15, 2025 | 58.08 | 58.30 | 57.72 | 57.72 | 57.48 | -0.26% | - |
| Oct 14, 2025 | 57.14 | 57.87 | 56.86 | 57.87 | 57.63 | 0.78% | - |
| Oct 13, 2025 | 57.30 | 57.86 | 57.26 | 57.42 | 57.18 | 0.37% | - |
| Oct 10, 2025 | 59.36 | 59.53 | 57.21 | 57.21 | 56.97 | -3.70% | - |
| Oct 9, 2025 | 58.90 | 59.41 | 58.85 | 59.41 | 59.16 | 1.05% | - |
| Oct 8, 2025 | 58.51 | 58.79 | 58.51 | 58.79 | 58.54 | 0.53% | - |
| Oct 7, 2025 | 57.96 | 58.48 | 57.96 | 58.48 | 58.23 | 1.42% | - |
| Oct 6, 2025 | 58.15 | 58.45 | 57.66 | 57.66 | 57.42 | 0.38% | - |
| Oct 3, 2025 | 57.33 | 57.44 | 57.21 | 57.44 | 57.20 | 1.00% | - |
| Oct 2, 2025 | 56.80 | 56.87 | 56.52 | 56.87 | 56.63 | 0.53% | - |
| Oct 1, 2025 | 56.46 | 56.88 | 56.46 | 56.57 | 56.33 | -1.03% | - |
| Sep 30, 2025 | 57.17 | 57.27 | 56.95 | 57.16 | 56.92 | 0.09% | - |
| Sep 29, 2025 | 57.29 | 57.77 | 57.11 | 57.11 | 56.87 | -0.24% | 60 |
| Sep 26, 2025 | 57.16 | 57.25 | 56.90 | 57.25 | 57.01 | -0.31% | - |
| Sep 25, 2025 | 58.14 | 58.26 | 57.43 | 57.43 | 57.19 | -1.09% | - |
| Sep 24, 2025 | 57.46 | 58.06 | 57.46 | 58.06 | 57.81 | 0.55% | - |
| Sep 23, 2025 | 57.80 | 57.80 | 57.72 | 57.74 | 57.50 | -0.38% | - |
| Sep 22, 2025 | 56.88 | 57.96 | 56.53 | 57.96 | 57.71 | -2.39% | - |
| Sep 19, 2025 | 59.65 | 60.05 | 59.38 | 59.38 | 59.13 | -0.39% | - |
| Sep 18, 2025 | 59.72 | 59.80 | 59.61 | 59.61 | 59.36 | 0.27% | - |
| Sep 17, 2025 | 58.39 | 59.45 | 58.33 | 59.45 | 59.20 | 1.92% | - |
| Sep 16, 2025 | 58.50 | 58.66 | 58.33 | 58.33 | 58.08 | 0.38% | - |
| Sep 15, 2025 | 59.07 | 59.07 | 58.11 | 58.11 | 57.86 | -1.99% | - |
| Sep 12, 2025 | 60.11 | 60.19 | 59.29 | 59.29 | 59.04 | -0.10% | - |
| Sep 11, 2025 | 59.26 | 59.39 | 59.26 | 59.35 | 59.10 | 0.58% | - |
| Sep 10, 2025 | 60.69 | 60.69 | 59.01 | 59.01 | 58.76 | -2.11% | - |
| Sep 9, 2025 | 60.62 | 60.72 | 60.28 | 60.28 | 60.03 | -0.12% | - |
| Sep 8, 2025 | 61.51 | 61.51 | 60.35 | 60.35 | 60.09 | -1.44% | - |
| Sep 5, 2025 | 61.40 | 61.48 | 61.23 | 61.23 | 60.97 | -0.07% | - |
| Sep 4, 2025 | 61.80 | 61.80 | 61.27 | 61.27 | 61.01 | 0.23% | - |
| Sep 3, 2025 | 61.84 | 62.07 | 61.13 | 61.13 | 60.87 | -0.28% | - |
| Sep 2, 2025 | 61.68 | 61.68 | 61.30 | 61.30 | 61.04 | -0.78% | - |
| Sep 1, 2025 | 61.60 | 61.78 | 61.60 | 61.78 | 61.52 | 0.31% | - |
| Aug 29, 2025 | 61.36 | 61.59 | 61.22 | 61.59 | 61.33 | -0.16% | - |
| Aug 28, 2025 | 62.15 | 62.15 | 61.69 | 61.69 | 61.43 | -0.74% | - |
| Aug 27, 2025 | 61.73 | 62.15 | 61.73 | 62.15 | 61.89 | 0.89% | - |
| Aug 26, 2025 | 61.97 | 62.03 | 61.60 | 61.60 | 61.34 | 0.67% | - |
| Aug 25, 2025 | 61.65 | 61.80 | 61.19 | 61.19 | 60.93 | -1.50% | - |
| Aug 22, 2025 | 61.18 | 62.12 | 61.18 | 62.12 | 61.86 | 2.12% | - |
| Aug 21, 2025 | 60.67 | 60.83 | 60.35 | 60.83 | 60.57 | 0.15% | - |
| Aug 20, 2025 | 60.75 | 60.93 | 60.74 | 60.74 | 60.48 | 0.56% | - |
| Aug 19, 2025 | 59.97 | 60.40 | 59.93 | 60.40 | 60.14 | 0.43% | - |
| Aug 18, 2025 | 59.59 | 60.14 | 59.59 | 60.14 | 59.89 | 0.91% | - |
| Aug 14, 2025 | 59.91 | 59.91 | 59.60 | 59.60 | 59.08 | 0.74% | - |
| Aug 13, 2025 | 58.94 | 59.16 | 58.78 | 59.16 | 58.65 | -0.64% | - |
| Aug 12, 2025 | 59.60 | 59.60 | 59.53 | 59.54 | 59.02 | -0.35% | - |
| Aug 11, 2025 | 59.80 | 60.06 | 59.65 | 59.75 | 59.23 | 0.07% | - |
| Aug 8, 2025 | 59.55 | 59.71 | 59.48 | 59.71 | 59.19 | -0.47% | - |
| Aug 7, 2025 | 60.87 | 61.37 | 59.99 | 59.99 | 59.47 | -0.81% | - |
| Aug 6, 2025 | 61.64 | 61.64 | 60.29 | 60.48 | 59.96 | -1.93% | - |
| Aug 5, 2025 | 62.62 | 62.62 | 61.67 | 61.67 | 61.14 | -0.11% | - |
| Aug 4, 2025 | 61.55 | 61.74 | 61.46 | 61.74 | 61.21 | 1.48% | - |
| Aug 1, 2025 | 63.60 | 63.60 | 60.84 | 60.84 | 60.31 | -5.44% | - |
| Jul 31, 2025 | 62.88 | 64.34 | 62.88 | 64.34 | 63.78 | -0.69% | 15 |
| Jul 30, 2025 | 64.92 | 65.61 | 64.69 | 64.79 | 64.23 | -0.81% | - |
| Jul 29, 2025 | 65.53 | 65.74 | 65.30 | 65.32 | 64.75 | -0.14% | - |
| Jul 28, 2025 | 65.78 | 65.99 | 65.41 | 65.41 | 64.84 | 0.55% | - |
| Jul 25, 2025 | 65.54 | 65.54 | 65.05 | 65.05 | 64.49 | - | - |
| Jul 24, 2025 | 65.52 | 65.84 | 65.05 | 65.05 | 64.49 | -0.87% | - |
| Jul 23, 2025 | 65.54 | 65.98 | 65.54 | 65.62 | 65.05 | 0.77% | - |
| Jul 22, 2025 | 64.48 | 65.12 | 64.26 | 65.12 | 64.56 | 0.42% | - |
| Jul 21, 2025 | 65.08 | 65.17 | 64.85 | 64.85 | 64.29 | -0.08% | - |
| Jul 18, 2025 | 65.60 | 66.01 | 64.90 | 64.90 | 64.34 | -0.11% | - |
| Jul 17, 2025 | 64.73 | 64.97 | 64.60 | 64.97 | 64.41 | 2.54% | - |
| Jul 16, 2025 | 64.48 | 64.48 | 63.36 | 63.36 | 62.81 | -2.19% | - |