Computacenter plc (FRA:COUD)
Germany
· Delayed Price · Currency is EUR 34.60
+0.80 (2.37%)
Last updated: Dec 4, 2025, 3:29 PM CET
Computacenter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Dec 4, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | 2.37% | - |
| Dec 3, 2025 | 33.80 | 33.80 | 33.20 | 33.80 | 33.80 | 2.42% | - |
| Dec 2, 2025 | 33.80 | 33.80 | 32.80 | 33.00 | 33.00 | 0.61% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Nov 28, 2025 | 32.80 | 33.00 | 32.40 | 33.00 | 33.00 | -1.79% | - |
| Nov 27, 2025 | 33.20 | 33.60 | 32.80 | 33.60 | 33.60 | 1.82% | 30 |
| Nov 26, 2025 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | - |
| Nov 25, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 24, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 21, 2025 | 31.80 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Nov 20, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 19, 2025 | 32.00 | 32.00 | 31.40 | 31.80 | 31.80 | 0.63% | - |
| Nov 18, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Nov 17, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 31.20 | 32.00 | 32.00 | 0.63% | - |
| Nov 13, 2025 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -1.85% | 300 |
| Nov 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Nov 11, 2025 | 32.00 | 32.00 | 31.40 | 31.60 | 31.60 | 0.64% | - |
| Nov 10, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 7, 2025 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.00 | 32.20 | 32.20 | 0.63% | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 3, 2025 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 30, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 4.58% | - |
| Oct 29, 2025 | 31.80 | 31.80 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Oct 28, 2025 | 31.20 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | - |
| Oct 27, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 24, 2025 | 31.40 | 31.40 | 30.60 | 31.00 | 31.00 | 1.31% | - |
| Oct 23, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 22, 2025 | 30.80 | 30.80 | 30.40 | 30.60 | 30.60 | 1.32% | - |
| Oct 21, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 20, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 29.40 | 29.60 | 29.60 | -2.63% | - |
| Oct 16, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 15, 2025 | 30.80 | 30.80 | 30.20 | 30.60 | 30.60 | 2.00% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 29.80 | 30.00 | 30.00 | -1.96% | - |
| Oct 13, 2025 | 31.40 | 31.40 | 30.40 | 30.60 | 30.60 | -0.65% | - |
| Oct 10, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Oct 9, 2025 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Oct 8, 2025 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | 0.63% | - |
| Oct 7, 2025 | 31.80 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | - |
| Oct 6, 2025 | 31.80 | 31.80 | 31.20 | 31.60 | 31.60 | 1.28% | - |
| Oct 3, 2025 | 31.40 | 31.40 | 30.80 | 31.20 | 31.20 | 1.30% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Oct 1, 2025 | 30.80 | 30.80 | 30.00 | 30.40 | 30.40 | 1.33% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Sep 29, 2025 | 30.20 | 30.20 | 29.60 | 29.80 | 29.80 | 1.36% | - |