Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 49.20
-1.30 (-2.57%)
Last updated: Jul 30, 2025
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | - | -7.63% | - |
| Jul 31, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | - | -4.07% | - |
| Jul 30, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | - | -2.57% | 100 |
| Jul 29, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | - | - | 100 |
| Jul 28, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | - | -0.98% | 100 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 100 |
| Jul 24, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | - | -0.97% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 6.40% | 100 |
| Jul 22, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | - | -2.02% | - |
| Jul 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | 2.92% | 100 |
| Jul 18, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | - | 1.69% | 100 |
| Jul 17, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | - | 0.43% | - |
| Jul 16, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | - | -0.84% | 100 |
| Jul 15, 2025 | 47.60 | 47.60 | 47.40 | 47.40 | - | -3.27% | - |
| Jul 14, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | - | -0.41% | 100 |
| Jul 11, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | - | -1.60% | 100 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 100 |
| Jul 9, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | - | 7.59% | - |
| Jul 8, 2025 | 47.60 | 47.60 | 47.40 | 47.40 | - | -1.66% | 100 |
| Jul 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.84% | 100 |
| Jul 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | 3.02% | 100 |
| Jul 3, 2025 | 47.40 | 47.40 | 46.40 | 46.40 | - | -0.43% | - |
| Jul 2, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | - | 6.39% | - |
| Jul 1, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | - | -0.45% | - |
| Jun 30, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | - | 3.77% | - |
| Jun 27, 2025 | 42.80 | 42.80 | 42.40 | 42.40 | - | -7.83% | 100 |
| Jun 26, 2025 | 45.80 | 46.00 | 45.60 | 46.00 | - | 0.44% | - |
| Jun 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | - | 3.62% | 100 |
| Jun 24, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | - | 3.76% | - |
| Jun 23, 2025 | 42.80 | 43.00 | 42.60 | 42.60 | - | -5.33% | 100 |
| Jun 20, 2025 | 45.40 | 45.60 | 45.00 | 45.00 | - | -0.88% | 100 |
| Jun 19, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | - | -3.81% | 100 |
| Jun 18, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | - | -2.48% | 100 |
| Jun 17, 2025 | 49.00 | 49.00 | 48.40 | 48.40 | - | 3.86% | 100 |
| Jun 16, 2025 | 47.20 | 47.40 | 46.60 | 46.60 | - | -1.27% | 100 |
| Jun 13, 2025 | 48.20 | 48.20 | 47.20 | 47.20 | - | -1.67% | 100 |
| Jun 12, 2025 | 48.80 | 49.00 | 48.00 | 48.00 | - | -0.41% | 100 |
| Jun 11, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | - | 1.69% | 100 |
| Jun 10, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | - | -2.47% | 100 |
| Jun 9, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | - | - | 100 |
| Jun 6, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | - | 4.29% | 100 |
| Jun 5, 2025 | 47.20 | 47.40 | 46.60 | 46.60 | - | -0.43% | - |
| Jun 4, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | - | - | - |
| Jun 3, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | - | -1.68% | 100 |
| Jun 2, 2025 | 48.20 | 48.20 | 47.60 | 47.60 | - | -4.42% | 100 |
| May 30, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | - | 0.81% | 100 |
| May 29, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | - | -0.80% | - |
| May 28, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | - | 2.89% | - |
| May 27, 2025 | 50.00 | 50.00 | 48.40 | 48.40 | - | -0.82% | 100 |
| May 26, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | - | 2.09% | 65 |