CONMED Corporation (FRA:EC8)
Germany · Delayed Price · Currency is EUR 38.40
+1.20 (3.23%)
Last updated: Dec 1, 2025, 5:00 PM CET
CONMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Nov 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 26, 2025 | 37.20 | 37.80 | 36.80 | 37.60 | 37.60 | 0.53% | - |
| Nov 25, 2025 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | - | - |
| Nov 24, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | 1.08% | - |
| Nov 21, 2025 | 35.20 | 37.60 | 35.20 | 37.00 | 37.00 | 5.11% | - |
| Nov 20, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | 0.57% | - |
| Nov 19, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Nov 18, 2025 | 35.60 | 36.00 | 35.40 | 36.00 | 36.00 | 0.56% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Nov 14, 2025 | 37.00 | 37.00 | 35.80 | 36.00 | 36.00 | -2.17% | - |
| Nov 13, 2025 | 37.60 | 37.80 | 36.80 | 36.80 | 36.80 | -1.60% | 260 |
| Nov 12, 2025 | 38.60 | 38.60 | 37.40 | 37.40 | 37.40 | -2.09% | 260 |
| Nov 11, 2025 | 38.00 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | - |
| Nov 10, 2025 | 38.00 | 38.00 | 36.80 | 38.00 | 38.00 | 1.06% | - |
| Nov 7, 2025 | 38.20 | 38.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Nov 6, 2025 | 38.60 | 38.60 | 36.40 | 38.20 | 38.20 | -1.04% | - |
| Nov 5, 2025 | 39.80 | 39.80 | 38.00 | 38.60 | 38.60 | -3.50% | - |
| Nov 4, 2025 | 38.40 | 40.00 | 38.40 | 40.00 | 40.00 | 3.63% | - |
| Nov 3, 2025 | 38.00 | 38.60 | 37.60 | 38.60 | 38.60 | 1.58% | - |
| Oct 31, 2025 | 38.40 | 38.60 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 30, 2025 | 40.00 | 40.00 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Oct 29, 2025 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | - | - |
| Oct 27, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Oct 24, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 23, 2025 | 42.00 | 42.00 | 41.20 | 41.40 | 41.40 | -1.43% | - |
| Oct 22, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.96% | - |
| Oct 21, 2025 | 41.00 | 41.60 | 40.80 | 41.60 | 41.60 | 1.96% | - |
| Oct 20, 2025 | 38.80 | 40.80 | 38.60 | 40.80 | 40.80 | 5.70% | - |
| Oct 17, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 1.05% | - |
| Oct 16, 2025 | 38.00 | 38.40 | 37.60 | 38.20 | 38.20 | - | - |
| Oct 15, 2025 | 38.40 | 38.40 | 37.80 | 38.20 | 38.20 | -0.52% | - |
| Oct 14, 2025 | 37.20 | 38.40 | 36.80 | 38.40 | 38.40 | 2.67% | - |
| Oct 13, 2025 | 37.00 | 37.40 | 36.40 | 37.40 | 37.40 | 2.75% | - |
| Oct 10, 2025 | 39.20 | 39.20 | 36.40 | 36.40 | 36.40 | -7.14% | - |
| Oct 9, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 8, 2025 | 39.40 | 39.60 | 38.80 | 39.60 | 39.60 | 1.02% | - |
| Oct 7, 2025 | 39.60 | 39.80 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Oct 6, 2025 | 41.00 | 41.00 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Oct 3, 2025 | 39.80 | 41.00 | 39.80 | 40.40 | 40.40 | 2.54% | - |
| Oct 2, 2025 | 40.00 | 40.00 | 39.00 | 39.40 | 39.40 | -1.99% | - |
| Oct 1, 2025 | 39.80 | 40.40 | 38.60 | 40.20 | 40.20 | 4.15% | - |
| Sep 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Sep 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Sep 26, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.39% | - |
| Sep 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Sep 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Sep 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.76% | - |