Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 28.00
+1.60 (6.06%)
At close: Mar 24, 2026
FRA:CO8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.06% | - |
| Mar 23, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Mar 19, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Mar 18, 2026 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Mar 17, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 4.48% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - | 333 |
| Mar 13, 2026 | 27.00 | 27.20 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Mar 12, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Mar 11, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Mar 10, 2026 | 29.00 | 29.00 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Mar 9, 2026 | 29.40 | 29.60 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Mar 6, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 4.35% | - |
| Mar 5, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| Mar 3, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Mar 2, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Feb 27, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Feb 24, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -8.15% | - |
| Feb 23, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 20, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Feb 19, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Feb 18, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -1.48% | - |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -17.18% | 208 |
| Feb 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Feb 10, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Feb 9, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 5.13% | - |
| Feb 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Feb 5, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Feb 4, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -6.06% | - |
| Feb 3, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | 7.84% | - |
| Feb 2, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jan 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 6.08% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.30 | -7.50% | 101 |
| Jan 28, 2026 | 34.20 | 34.20 | 32.00 | 32.00 | 31.67 | -7.51% | 33 |
| Jan 27, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.25 | -3.35% | - |
| Jan 26, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.44 | -0.56% | - |
| Jan 23, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 35.63 | 3.45% | - |
| Jan 22, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.45 | 3.57% | - |
| Jan 21, 2026 | 33.60 | 33.80 | 33.60 | 33.60 | 33.26 | -5.62% | - |
| Jan 20, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.24 | -2.20% | - |
| Jan 19, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.03 | 2.82% | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.04 | 1.14% | - |
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.64 | 6.71% | - |
| Jan 14, 2026 | 33.00 | 34.80 | 32.80 | 32.80 | 32.47 | -4.65% | 100 |
| Jan 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | -5.49% | - |
| Jan 12, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.03 | - | - |
| Jan 9, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.03 | 3.41% | - |