CONMED Corporation (FRA:EC8)
Germany · Delayed Price · Currency is EUR 30.60
-1.00 (-3.16%)
At close: Mar 27, 2026
FRA:EC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.80 | 31.80 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Mar 26, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -0.63% | - |
| Mar 25, 2026 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | 1.27% | - |
| Mar 24, 2026 | 31.40 | 32.00 | 31.00 | 31.40 | 31.40 | 1.29% | - |
| Mar 23, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.65% | - |
| Mar 20, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Mar 19, 2026 | 32.00 | 32.00 | 31.40 | 31.60 | 31.60 | -0.63% | - |
| Mar 18, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Mar 17, 2026 | 32.40 | 32.40 | 31.80 | 32.20 | 32.20 | -0.62% | 160 |
| Mar 16, 2026 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | - | - |
| Mar 13, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 1.89% | - |
| Mar 12, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Mar 11, 2026 | 33.00 | 33.00 | 32.40 | 33.00 | 33.00 | - | - |
| Mar 10, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Mar 9, 2026 | 33.80 | 33.80 | 32.80 | 33.80 | 33.80 | -2.31% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 34.00 | 34.60 | 34.60 | -3.35% | - |
| Mar 5, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Mar 4, 2026 | 37.00 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Mar 3, 2026 | 38.60 | 38.60 | 36.00 | 37.20 | 37.20 | -4.62% | - |
| Mar 2, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 0.52% | - |
| Feb 27, 2026 | 38.40 | 39.20 | 38.40 | 38.80 | 38.80 | -0.51% | - |
| Feb 26, 2026 | 38.60 | 39.60 | 38.60 | 39.00 | 39.00 | 0.52% | - |
| Feb 25, 2026 | 38.80 | 38.80 | 38.00 | 38.80 | 38.80 | -0.51% | - |
| Feb 24, 2026 | 38.40 | 39.00 | 38.00 | 39.00 | 39.00 | 1.56% | - |
| Feb 23, 2026 | 37.80 | 39.00 | 37.80 | 38.40 | 38.40 | 0.52% | - |
| Feb 20, 2026 | 37.60 | 38.40 | 37.20 | 38.20 | 38.20 | 1.60% | - |
| Feb 19, 2026 | 37.20 | 38.00 | 36.80 | 37.60 | 37.60 | - | - |
| Feb 18, 2026 | 35.60 | 37.60 | 35.40 | 37.60 | 37.60 | 5.03% | 24 |
| Feb 17, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 2.29% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 13, 2026 | 34.80 | 35.60 | 34.80 | 35.00 | 35.00 | - | - |
| Feb 12, 2026 | 35.60 | 35.60 | 34.80 | 35.00 | 35.00 | -1.13% | - |
| Feb 11, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Feb 10, 2026 | 34.80 | 36.60 | 34.80 | 36.00 | 36.00 | 3.45% | - |
| Feb 9, 2026 | 34.80 | 34.80 | 34.00 | 34.80 | 34.80 | -1.14% | - |
| Feb 6, 2026 | 34.20 | 35.20 | 33.60 | 35.20 | 35.20 | 2.33% | - |
| Feb 5, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 2.38% | - |
| Feb 4, 2026 | 32.60 | 34.60 | 32.60 | 33.60 | 33.60 | 2.44% | - |
| Feb 3, 2026 | 33.00 | 33.00 | 32.20 | 32.80 | 32.80 | -0.61% | - |
| Feb 2, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 2.48% | - |
| Jan 30, 2026 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 3.21% | - |
| Jan 29, 2026 | 32.20 | 32.20 | 30.00 | 31.20 | 31.20 | -3.70% | - |
| Jan 28, 2026 | 32.80 | 32.80 | 32.20 | 32.40 | 32.40 | -0.61% | - |
| Jan 27, 2026 | 34.20 | 34.20 | 32.60 | 32.60 | 32.60 | -5.23% | - |
| Jan 26, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Jan 23, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jan 22, 2026 | 35.40 | 36.00 | 35.00 | 35.60 | 35.60 | 0.56% | - |
| Jan 21, 2026 | 35.20 | 36.20 | 35.20 | 35.40 | 35.40 | 0.57% | - |
| Jan 20, 2026 | 35.00 | 35.40 | 34.60 | 35.20 | 35.20 | - | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |