Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 30.20
+0.20 (0.67%)
At close: Nov 28, 2025
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 41.72 | -1.41% | - |
| Aug 28, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.32 | 1.91% | - |
| Aug 27, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | 41.52 | -2.79% | - |
| Aug 26, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 42.71 | -0.92% | - |
| Aug 25, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.11 | 3.33% | - |
| Aug 22, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 41.72 | 3.45% | - |
| Aug 21, 2025 | 41.80 | 41.80 | 40.60 | 40.60 | 40.33 | -0.49% | - |
| Aug 20, 2025 | 41.20 | 41.20 | 40.80 | 40.80 | 40.53 | 0.99% | - |
| Aug 19, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.13 | - | - |
| Aug 18, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.13 | -1.94% | - |
| Aug 15, 2025 | 41.60 | 41.60 | 41.20 | 41.20 | 40.92 | 0.98% | - |
| Aug 14, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.53 | 4.62% | - |
| Aug 13, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.74 | 1.04% | - |
| Aug 12, 2025 | 39.20 | 39.20 | 38.60 | 38.60 | 38.34 | -2.53% | - |
| Aug 11, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.34 | 1.02% | - |
| Aug 8, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 38.94 | -1.01% | - |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | -0.50% | - |
| Aug 6, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.53 | 2.58% | - |
| Aug 5, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.54 | -1.52% | - |
| Aug 4, 2025 | 39.60 | 39.80 | 39.40 | 39.40 | 39.14 | -9.63% | - |
| Aug 1, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | 43.31 | -7.63% | - |
| Jul 31, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 46.88 | -4.07% | - |
| Jul 30, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.87 | -2.57% | - |
| Jul 29, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.16 | - | - |