Conduent Incorporated (FRA:4C0)
Germany · Delayed Price · Currency is EUR 1.190
+0.020 (1.71%)
Last updated: Feb 20, 2026, 8:00 AM CET
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1.71% | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Feb 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -10.32% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 16.36% | - |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Feb 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 11 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 56 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 7.83% | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Feb 4, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | -3.23% | 24,355 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8.77% | - |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jan 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Jan 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Jan 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Jan 21, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -13.53% | 700 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Jan 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Jan 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jan 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Jan 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jan 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Jan 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | - |
| Jan 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 91 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Jan 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | - |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jan 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 20 |
| Dec 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Dec 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Dec 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Dec 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 18, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 1.18% | 30 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Dec 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Dec 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Dec 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Dec 8, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 2.40% | 576 |