Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 46.40
0.00 (0.00%)
At close: Sep 26, 2025
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | - |
| Sep 25, 2025 | 46.60 | 46.80 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 24, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | - |
| Sep 23, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Sep 22, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Sep 19, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | 3.48% | - |
| Sep 18, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Sep 17, 2025 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Sep 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Sep 15, 2025 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 4.17% | - |
| Sep 11, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Sep 10, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 2.28% | - |
| Sep 9, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Sep 8, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 2.74% | - |
| Sep 5, 2025 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Sep 4, 2025 | 43.80 | 44.00 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Sep 3, 2025 | 43.60 | 43.80 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Sep 2, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Sep 1, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 5.71% | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Aug 28, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Aug 27, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Aug 26, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Aug 25, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Aug 22, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 3.45% | - |
| Aug 21, 2025 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Aug 20, 2025 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Aug 19, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - | - |
| Aug 18, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Aug 15, 2025 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Aug 14, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | 4.62% | - |
| Aug 13, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Aug 12, 2025 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Aug 11, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Aug 8, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 6, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Aug 5, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Aug 4, 2025 | 39.60 | 39.80 | 39.40 | 39.40 | 39.40 | -9.63% | - |
| Aug 1, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -7.63% | - |
| Jul 31, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Jul 30, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Jul 29, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 28, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 24, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.72 | -0.97% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.22 | 6.40% | - |
| Jul 22, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.13 | -2.02% | - |
| Jul 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.13 | 2.92% | - |