Conduent Incorporated (FRA:4C0)
Germany · Delayed Price · Currency is EUR 1.760
+0.080 (4.76%)
At close: Jan 9, 2026
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Dec 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.47% | 2 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 200 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | - |
| Nov 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Nov 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Nov 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.82% | - |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Nov 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 6.62% | 6,058 |
| Nov 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Nov 7, 2025 | 1.90 | 1.90 | 1.56 | 1.56 | 1.56 | -20.81% | 1,250 |
| Nov 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Nov 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Nov 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Nov 3, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 195 |
| Oct 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Oct 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Oct 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |