Concentrix Corporation (FRA:CO8)
Germany · Delayed Price · Currency is EUR 22.18
-1.79 (-7.47%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:CO8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.20 | 22.20 | 22.18 | 22.18 | - | -7.47% | - |
| Apr 23, 2026 | 24.16 | 24.20 | 23.97 | 23.97 | 23.66 | -2.68% | - |
| Apr 22, 2026 | 24.86 | 24.86 | 24.63 | 24.63 | 24.31 | -2.34% | - |
| Apr 21, 2026 | 25.36 | 25.40 | 25.22 | 25.22 | 24.90 | 1.61% | - |
| Apr 20, 2026 | 24.90 | 24.90 | 24.82 | 24.82 | 24.50 | 0.65% | - |
| Apr 17, 2026 | 24.77 | 24.77 | 24.66 | 24.66 | 24.34 | 2.62% | - |
| Apr 16, 2026 | 24.01 | 24.03 | 24.01 | 24.03 | 23.72 | 2.52% | - |
| Apr 15, 2026 | 23.57 | 23.57 | 23.44 | 23.44 | 23.14 | 1.69% | - |
| Apr 14, 2026 | 23.26 | 23.26 | 23.05 | 23.05 | 22.75 | 6.37% | - |
| Apr 13, 2026 | 21.87 | 21.87 | 21.67 | 21.67 | 21.39 | -10.08% | - |
| Apr 10, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 23.79 | 4.56% | - |
| Apr 9, 2026 | 23.30 | 23.30 | 23.05 | 23.05 | 22.75 | -2.45% | - |
| Apr 8, 2026 | 23.84 | 23.84 | 23.63 | 23.63 | 23.33 | 2.52% | - |
| Apr 7, 2026 | 23.41 | 23.41 | 23.05 | 23.05 | 22.75 | 3.83% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.92 | -20.71% | - |
| Mar 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | 6.06% | - |
| Mar 23, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.06 | -0.75% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.26 | 1.53% | - |
| Mar 19, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 25.86 | -2.96% | - |
| Mar 18, 2026 | 28.40 | 28.40 | 27.00 | 27.00 | 26.65 | -3.57% | - |
| Mar 17, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.64 | 4.48% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.46 | - | 333 |
| Mar 13, 2026 | 27.00 | 27.20 | 26.80 | 26.80 | 26.46 | -3.60% | - |
| Mar 12, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.44 | 2.21% | - |
| Mar 11, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 26.85 | 3.03% | - |
| Mar 10, 2026 | 29.00 | 29.00 | 26.40 | 26.40 | 26.06 | -5.04% | - |
| Mar 9, 2026 | 29.40 | 29.60 | 27.80 | 27.80 | 27.44 | -3.47% | - |
| Mar 6, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.43 | 4.35% | - |
| Mar 5, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.25 | - | - |
| Mar 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | 5.34% | - |
| Mar 3, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.86 | -1.50% | - |
| Mar 2, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.26 | 3.10% | - |
| Feb 27, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.47 | -0.77% | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | 2.36% | - |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | 2.42% | - |
| Feb 24, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.48 | -8.15% | - |
| Feb 23, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.65 | 0.75% | - |
| Feb 20, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.46 | -2.19% | - |
| Feb 19, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.05 | 3.01% | - |
| Feb 18, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.26 | -1.48% | - |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.65 | -17.18% | 208 |
| Feb 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | 1.88% | - |
| Feb 10, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.59 | -2.44% | - |
| Feb 9, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.38 | 5.13% | - |
| Feb 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | -2.50% | - |
| Feb 5, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.59 | 3.23% | - |
| Feb 4, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.60 | -6.06% | - |
| Feb 3, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.58 | 7.84% | - |
| Feb 2, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.21 | -2.55% | - |
| Jan 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 6.08% | - |