CONMED Corporation (FRA:EC8)
Germany · Delayed Price · Currency is EUR 38.20
+0.20 (0.53%)
Last updated: Jul 28, 2026, 11:31 AM CET
FRA:EC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | - | 0.53% | - |
| Jul 27, 2026 | 37.40 | 38.20 | 37.40 | 38.00 | 38.00 | 1.06% | - |
| Jul 24, 2026 | 36.00 | 38.20 | 36.00 | 37.60 | 37.60 | 3.30% | 10 |
| Jul 23, 2026 | 36.40 | 36.80 | 36.00 | 36.40 | 36.40 | -0.55% | - |
| Jul 22, 2026 | 36.40 | 36.60 | 36.20 | 36.60 | 36.60 | - | - |
| Jul 21, 2026 | 37.80 | 37.80 | 36.60 | 36.60 | 36.60 | -4.19% | - |
| Jul 20, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 2.14% | - |
| Jul 17, 2026 | 38.80 | 39.00 | 37.40 | 37.40 | 37.40 | -4.59% | 60 |
| Jul 16, 2026 | 37.00 | 39.40 | 37.00 | 39.20 | 39.20 | 5.38% | - |
| Jul 15, 2026 | 36.20 | 37.80 | 36.20 | 37.20 | 37.20 | 2.20% | - |
| Jul 14, 2026 | 37.00 | 37.00 | 35.80 | 36.40 | 36.40 | -2.15% | - |
| Jul 13, 2026 | 34.80 | 37.20 | 34.80 | 37.20 | 37.20 | 12.05% | - |
| Jul 10, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 16.08% | 79 |
| Jul 9, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 8, 2026 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | -3.31% | - |
| Jul 7, 2026 | 30.60 | 30.80 | 29.60 | 30.20 | 30.20 | -2.58% | - |
| Jul 6, 2026 | 29.60 | 31.00 | 29.40 | 31.00 | 31.00 | 5.44% | - |
| Jul 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 2, 2026 | 28.60 | 29.60 | 28.60 | 29.40 | 29.40 | 2.80% | - |
| Jul 1, 2026 | 28.40 | 29.40 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jun 30, 2026 | 30.00 | 30.00 | 28.20 | 28.40 | 28.40 | -5.33% | - |
| Jun 29, 2026 | 31.40 | 31.40 | 29.60 | 30.00 | 30.00 | -3.85% | - |
| Jun 26, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 1.96% | - |
| Jun 25, 2026 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jun 24, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 5.44% | - |
| Jun 23, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 3.52% | - |
| Jun 22, 2026 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | 0.71% | - |
| Jun 19, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 18, 2026 | 27.80 | 28.40 | 27.80 | 28.20 | 28.20 | 2.17% | - |
| Jun 17, 2026 | 29.60 | 29.60 | 27.60 | 27.60 | 27.60 | -6.76% | - |
| Jun 16, 2026 | 29.40 | 30.20 | 29.40 | 29.60 | 29.60 | 1.37% | - |
| Jun 15, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jun 12, 2026 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | - | - |
| Jun 11, 2026 | 31.20 | 31.20 | 29.60 | 29.80 | 29.80 | -4.49% | - |
| Jun 10, 2026 | 31.60 | 31.60 | 31.00 | 31.20 | 31.20 | -1.89% | - |
| Jun 9, 2026 | 29.80 | 31.80 | 29.80 | 31.80 | 31.80 | 6.00% | - |
| Jun 8, 2026 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jun 5, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.01% | - |
| Jun 4, 2026 | 28.40 | 30.20 | 28.40 | 29.80 | 29.80 | 4.93% | - |
| Jun 3, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | -2.07% | - |
| 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% | - |