CONMED Corporation (FRA:EC8)
Germany · Delayed Price · Currency is EUR 28.40
-0.60 (-2.07%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:EC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jun 1, 2026 | 30.40 | 30.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| May 29, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| May 28, 2026 | 30.40 | 30.60 | 29.60 | 30.20 | 30.20 | -0.66% | - |
| May 27, 2026 | 30.80 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| May 26, 2026 | 32.00 | 32.00 | 30.80 | 31.00 | 31.00 | -2.52% | - |
| May 25, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 22, 2026 | 31.80 | 32.00 | 31.60 | 32.00 | 32.00 | 0.63% | - |
| May 21, 2026 | 31.60 | 31.80 | 30.80 | 31.80 | 31.80 | 1.27% | - |
| May 20, 2026 | 31.00 | 31.60 | 30.40 | 31.40 | 31.40 | 0.64% | - |
| May 19, 2026 | 31.20 | 31.60 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| May 18, 2026 | 30.20 | 31.40 | 30.00 | 31.40 | 31.40 | 3.29% | - |
| May 15, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| May 14, 2026 | 30.20 | 31.20 | 30.20 | 31.00 | 31.00 | 2.65% | - |
| May 13, 2026 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | -1.95% | - |
| May 12, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 3.36% | - |
| May 11, 2026 | 31.00 | 31.00 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| May 8, 2026 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| May 7, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 1.90% | - |
| May 6, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.28% | - |
| May 5, 2026 | 30.60 | 31.20 | 30.40 | 31.20 | 31.20 | 1.30% | - |
| May 4, 2026 | 31.20 | 31.20 | 30.20 | 30.80 | 30.80 | -0.65% | - |
| Apr 30, 2026 | 30.40 | 31.80 | 30.20 | 31.00 | 31.00 | 1.31% | - |
| Apr 29, 2026 | 31.40 | 31.40 | 30.20 | 30.60 | 30.60 | -2.55% | - |
| Apr 28, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Apr 27, 2026 | 32.40 | 33.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Apr 24, 2026 | 31.80 | 32.80 | 31.60 | 32.80 | 32.80 | 3.80% | - |
| Apr 23, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Apr 22, 2026 | 32.60 | 33.40 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Apr 21, 2026 | 33.60 | 34.00 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Apr 20, 2026 | 32.80 | 34.00 | 32.60 | 33.80 | 33.80 | 2.42% | - |
| Apr 17, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 33.00 | 2.48% | - |
| Apr 16, 2026 | 33.20 | 33.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Apr 15, 2026 | 33.40 | 33.40 | 33.00 | 33.20 | 33.20 | -1.19% | - |
| Apr 14, 2026 | 32.40 | 33.60 | 31.80 | 33.60 | 33.60 | 3.07% | - |
| Apr 13, 2026 | 31.00 | 32.60 | 30.80 | 32.60 | 32.60 | 4.49% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -1.27% | - |
| Apr 9, 2026 | 31.20 | 32.00 | 30.80 | 31.60 | 31.60 | 1.28% | - |
| Apr 8, 2026 | 30.00 | 31.40 | 30.00 | 31.20 | 31.20 | 4.70% | - |
| Apr 7, 2026 | 29.40 | 29.80 | 29.00 | 29.80 | 29.80 | -0.67% | - |
| Apr 2, 2026 | 30.20 | 30.20 | 29.60 | 30.00 | 30.00 | -1.96% | - |
| Apr 1, 2026 | 30.40 | 30.80 | 30.40 | 30.60 | 30.60 | - | - |
| Mar 31, 2026 | 29.20 | 30.60 | 29.20 | 30.60 | 30.60 | 4.79% | - |
| Mar 30, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| 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% | - |