Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 26.80
-0.60 (-2.19%)
Last updated: Feb 20, 2026, 3:25 PM CET
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 8, 2026 | 36.00 | 36.20 | 35.20 | 35.20 | 34.84 | -2.22% | - |
| Jan 7, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 35.63 | 3.45% | - |
| Jan 6, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.45 | 2.35% | - |
| Jan 5, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 33.65 | 1.19% | - |
| Jan 2, 2026 | 34.80 | 35.00 | 33.60 | 33.60 | 33.26 | -5.08% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.04 | 2.31% | - |
| Dec 29, 2025 | 34.80 | 36.80 | 34.00 | 34.60 | 34.25 | 4.22% | 200 |
| Dec 23, 2025 | 34.20 | 34.20 | 33.20 | 33.20 | 32.86 | -2.35% | - |
| Dec 22, 2025 | 35.20 | 35.20 | 34.00 | 34.00 | 33.65 | 3.03% | - |
| Dec 19, 2025 | 33.80 | 33.80 | 33.00 | 33.00 | 32.66 | 0.61% | - |
| Dec 18, 2025 | 33.60 | 33.60 | 32.80 | 32.80 | 32.47 | 1.23% | - |
| Dec 17, 2025 | 33.20 | 33.20 | 32.40 | 32.40 | 32.07 | 4.52% | - |
| Dec 16, 2025 | 32.40 | 32.40 | 31.00 | 31.00 | 30.68 | -8.82% | - |
| Dec 15, 2025 | 33.20 | 34.00 | 32.60 | 34.00 | 33.65 | 5.59% | 35 |
| Dec 12, 2025 | 33.20 | 33.20 | 32.20 | 32.20 | 31.87 | 2.55% | - |
| Dec 11, 2025 | 32.40 | 32.40 | 31.40 | 31.40 | 31.08 | - | - |
| Dec 10, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.08 | -0.63% | - |
| Dec 9, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.28 | - | - |
| Dec 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | 1.94% | - |
| Dec 5, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 30.68 | - | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 30.68 | 1.31% | - |
| Dec 3, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.29 | -0.65% | - |