Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 31.40
+2.10 (7.17%)
At close: Jan 30, 2026
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 2, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.49 | 3.36% | - |
| Dec 1, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.50 | -1.32% | - |
| Nov 28, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 29.89 | 0.67% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.69 | -0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 29.89 | 0.67% | - |
| Nov 25, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.69 | -5.06% | - |
| Nov 24, 2025 | 30.80 | 31.60 | 30.20 | 31.60 | 31.28 | 10.49% | 35 |
| Nov 21, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.31 | -38.36% | 50 |
| Sep 25, 2025 | 46.60 | 46.80 | 46.40 | 46.40 | 45.62 | 0.43% | - |
| Sep 24, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 45.42 | 0.43% | - |
| Sep 23, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 45.23 | -1.71% | - |
| Sep 22, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.01 | -1.68% | - |