Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 36.40
+1.20 (3.41%)
At close: Jan 9, 2026
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Jan 8, 2026 | 36.00 | 36.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jan 7, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Jan 6, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Jan 5, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jan 2, 2026 | 34.80 | 35.00 | 33.60 | 33.60 | 33.60 | -5.08% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Dec 29, 2025 | 34.80 | 36.80 | 34.00 | 34.60 | 34.60 | 4.22% | 200 |
| Dec 23, 2025 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Dec 22, 2025 | 35.20 | 35.20 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Dec 19, 2025 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Dec 18, 2025 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Dec 17, 2025 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Dec 16, 2025 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -8.82% | - |
| Dec 15, 2025 | 33.20 | 34.00 | 32.60 | 34.00 | 34.00 | 5.59% | 35 |
| Dec 12, 2025 | 33.20 | 33.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Dec 11, 2025 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 10, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 9, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 5, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 3, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Dec 2, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Dec 1, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 28, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 25, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Nov 24, 2025 | 30.80 | 31.60 | 30.20 | 31.60 | 31.60 | 10.49% | 35 |
| Nov 21, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -38.36% | 50 |
| Sep 25, 2025 | 46.60 | 46.80 | 46.40 | 46.40 | 46.09 | 0.43% | - |
| Sep 24, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 45.89 | 0.43% | - |
| Sep 23, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 45.69 | -1.71% | - |
| Sep 22, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.49 | -1.68% | - |
| Sep 19, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.28 | 3.48% | - |
| Sep 18, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 45.69 | 1.77% | - |
| Sep 17, 2025 | 45.60 | 45.60 | 45.20 | 45.20 | 44.90 | 0.89% | - |
| Sep 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.50 | 0.45% | - |
| Sep 15, 2025 | 45.40 | 45.40 | 44.60 | 44.60 | 44.30 | -0.89% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.70 | 4.17% | - |
| Sep 11, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 42.91 | -3.57% | - |
| Sep 10, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.50 | 2.28% | - |
| Sep 9, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.51 | -2.67% | - |
| Sep 8, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.70 | 2.74% | - |
| Sep 5, 2025 | 44.40 | 44.40 | 43.80 | 43.80 | 43.51 | 0.92% | - |
| Sep 4, 2025 | 43.80 | 44.00 | 43.40 | 43.40 | 43.11 | -0.46% | - |
| Sep 3, 2025 | 43.60 | 43.80 | 43.60 | 43.60 | 43.31 | -0.91% | - |
| Sep 2, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 43.71 | -0.90% | - |
| Sep 1, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.10 | 5.71% | - |