Convatec Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.54	2.66	2.54	2.66	2.66	-0.75%	-
Jan 29, 2026	2.52	2.68	2.52	2.68	2.68	0.75%	-
Jan 28, 2026	2.56	2.66	2.56	2.66	2.66	-0.75%	-
Jan 27, 2026	2.60	2.68	2.60	2.68	2.68	-1.47%	-
Jan 26, 2026	2.58	2.72	2.58	2.72	2.72	0.74%	-
Jan 23, 2026	2.60	2.70	2.60	2.70	2.70	-0.74%	-
Jan 22, 2026	2.52	2.72	2.52	2.72	2.72	1.49%	-
Jan 21, 2026	2.54	2.78	2.54	2.68	2.68	1.52%	700
Jan 20, 2026	2.54	2.64	2.54	2.64	2.64	-0.75%	-
Jan 19, 2026	2.60	2.66	2.60	2.66	2.66	-2.92%	-
Jan 16, 2026	2.62	2.74	2.62	2.74	2.74	0.74%	-
Jan 15, 2026	2.60	2.72	2.60	2.72	2.72	-0.73%	-
Jan 14, 2026	2.60	2.74	2.60	2.74	2.74	-	-
Jan 13, 2026	2.70	2.74	2.70	2.74	2.74	-2.84%	-
Jan 12, 2026	2.70	2.82	2.70	2.82	2.82	-0.70%	-
Jan 9, 2026	2.68	2.84	2.68	2.84	2.84	0.71%	-
Jan 8, 2026	2.68	2.82	2.68	2.82	2.82	-	-
Jan 7, 2026	2.70	2.82	2.70	2.82	2.82	-2.08%	-
Jan 6, 2026	2.66	2.88	2.66	2.88	2.88	2.86%	-
Jan 5, 2026	2.64	2.80	2.64	2.80	2.80	1.45%	-
Jan 2, 2026	2.66	2.76	2.66	2.76	2.76	-	-
Dec 30, 2025	2.66	2.76	2.66	2.76	2.76	-1.43%	-
Dec 29, 2025	2.60	2.80	2.60	2.80	2.80	1.45%	-
Dec 23, 2025	2.64	2.76	2.64	2.76	2.76	-0.72%	-
Dec 22, 2025	2.64	2.78	2.64	2.78	2.78	-	-
Dec 19, 2025	2.66	2.78	2.66	2.78	2.78	-	-
Dec 18, 2025	2.64	2.78	2.64	2.78	2.78	-	-
Dec 17, 2025	2.56	2.78	2.56	2.78	2.78	3.73%	-
Dec 16, 2025	2.74	2.74	2.68	2.68	2.68	2.29%	20
Dec 15, 2025	2.50	2.62	2.50	2.62	2.62	-	-
Dec 12, 2025	2.50	2.62	2.50	2.62	2.62	-0.76%	-
Dec 11, 2025	2.48	2.64	2.48	2.64	2.64	0.76%	-
Dec 10, 2025	2.46	2.62	2.46	2.62	2.62	1.55%	-
Dec 9, 2025	2.48	2.58	2.48	2.58	2.58	-0.77%	-
Dec 8, 2025	2.50	2.60	2.50	2.60	2.60	-1.52%	-
Dec 5, 2025	2.48	2.64	2.48	2.64	2.64	5.60%	-
Dec 4, 2025	2.50	2.50	2.50	2.50	2.50	-4.58%	-
Dec 3, 2025	2.52	2.62	2.52	2.62	2.62	-1.50%	-
Dec 2, 2025	2.56	2.66	2.56	2.66	2.66	-0.75%	-
Dec 1, 2025	2.56	2.68	2.56	2.68	2.68	-0.74%	-
Nov 28, 2025	2.56	2.70	2.56	2.70	2.70	0.75%	-
Nov 27, 2025	2.58	2.68	2.58	2.68	2.68	-	-
Nov 26, 2025	2.58	2.68	2.58	2.68	2.68	-1.47%	-
Nov 25, 2025	2.56	2.72	2.56	2.72	2.72	0.74%	-
Nov 24, 2025	2.58	2.70	2.58	2.70	2.70	-0.74%	-
Nov 21, 2025	2.54	2.72	2.54	2.72	2.72	2.26%	-
Nov 20, 2025	2.56	2.66	2.56	2.66	2.66	-1.48%	-
Nov 19, 2025	2.50	2.70	2.50	2.70	2.70	2.27%	-
Nov 18, 2025	2.60	2.66	2.60	2.64	2.64	3.94%	10,000
Nov 17, 2025	2.66	2.66	2.54	2.54	2.54	-9.29%	-