Cognizant Technology Solutions Corporation (VIE:CTSH)
Austria
· Delayed Price · Currency is EUR 47.43
+0.33 (0.70%)
At close: Apr 28, 2026
VIE:CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.56 | 46.95 | 46.56 | 46.95 | - | -0.32% | - |
| Apr 27, 2026 | 46.97 | 47.10 | 46.90 | 47.10 | 47.10 | 0.99% | - |
| Apr 24, 2026 | 47.53 | 47.53 | 46.64 | 46.64 | 46.64 | -1.71% | - |
| Apr 23, 2026 | 49.92 | 49.99 | 47.45 | 47.45 | 47.45 | -6.25% | - |
| Apr 22, 2026 | 51.85 | 51.85 | 50.61 | 50.61 | 50.61 | -3.14% | 56 |
| Apr 21, 2026 | 50.83 | 52.25 | 50.83 | 52.25 | 52.25 | 0.97% | 106 |
| Apr 20, 2026 | 51.84 | 51.97 | 51.75 | 51.75 | 51.75 | -0.40% | - |
| Apr 17, 2026 | 51.47 | 51.96 | 51.46 | 51.96 | 51.96 | 0.72% | - |
| Apr 16, 2026 | 51.33 | 51.74 | 51.29 | 51.59 | 51.59 | -0.10% | - |
| Apr 15, 2026 | 50.67 | 51.70 | 50.67 | 51.64 | 51.64 | 0.60% | - |
| Apr 14, 2026 | 51.18 | 51.62 | 51.18 | 51.33 | 51.33 | 2.07% | - |
| Apr 13, 2026 | 49.23 | 50.29 | 49.23 | 50.29 | 50.29 | 2.41% | - |
| Apr 10, 2026 | 50.62 | 50.62 | 49.11 | 49.11 | 49.11 | -1.85% | - |
| Apr 9, 2026 | 52.47 | 52.47 | 50.03 | 50.03 | 50.03 | -4.61% | - |
| Apr 8, 2026 | 53.65 | 54.31 | 52.45 | 52.45 | 52.45 | -1.35% | 188 |
| Apr 7, 2026 | 54.08 | 54.08 | 53.17 | 53.17 | 53.17 | -0.95% | - |
| Apr 2, 2026 | 52.70 | 53.68 | 52.70 | 53.68 | 53.68 | 1.26% | - |
| Apr 1, 2026 | 53.47 | 53.47 | 52.76 | 53.01 | 53.01 | 0.11% | - |
| Mar 31, 2026 | 53.62 | 53.65 | 52.95 | 52.95 | 52.95 | -0.60% | - |
| Mar 30, 2026 | 52.17 | 53.27 | 52.17 | 53.27 | 53.27 | 2.05% | - |
| Mar 27, 2026 | 52.86 | 52.86 | 51.66 | 52.20 | 52.20 | -0.68% | - |
| Mar 26, 2026 | 51.49 | 52.96 | 51.25 | 52.56 | 52.56 | 1.64% | - |
| Mar 25, 2026 | 52.51 | 52.55 | 51.71 | 51.71 | 51.71 | -0.94% | - |
| Mar 24, 2026 | 53.58 | 53.58 | 52.14 | 52.20 | 52.20 | -2.38% | - |
| Mar 23, 2026 | 52.94 | 54.22 | 52.94 | 53.47 | 53.47 | 0.19% | - |
| Mar 20, 2026 | 53.15 | 53.40 | 52.84 | 53.37 | 53.37 | 0.28% | - |
| Mar 19, 2026 | 52.70 | 53.22 | 52.08 | 53.22 | 53.22 | -0.32% | - |
| Mar 18, 2026 | 53.53 | 53.53 | 53.01 | 53.39 | 53.39 | 0.09% | - |
| Mar 17, 2026 | 53.47 | 53.73 | 52.80 | 53.34 | 53.34 | 0.45% | - |
| Mar 16, 2026 | 53.25 | 53.25 | 52.81 | 53.10 | 53.10 | -0.43% | - |
| Mar 13, 2026 | 53.38 | 53.85 | 53.33 | 53.33 | 53.33 | -0.41% | - |
| Mar 12, 2026 | 53.88 | 54.16 | 53.55 | 53.55 | 53.55 | -0.35% | - |
| Mar 11, 2026 | 54.34 | 54.34 | 53.74 | 53.74 | 53.74 | -1.45% | - |
| Mar 10, 2026 | 55.83 | 55.83 | 53.95 | 54.53 | 54.53 | -2.07% | - |
| Mar 9, 2026 | 56.35 | 56.75 | 55.41 | 55.68 | 55.68 | -1.68% | - |
| 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% | - |