Convatec Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	196.00	196.90	193.50	195.20	-	9.00%	5,683,514
Jun 1, 2026	2.00	2.01	1.93	1.94	1.94	-4.06%	8,265,812
May 29, 2026	2.00	2.05	1.99	2.02	2.02	1.97%	10,545,750
May 28, 2026	2.01	2.02	1.96	1.98	1.98	-2.22%	8,738,286
May 27, 2026	2.02	2.08	2.02	2.03	2.03	0.80%	29,974,250
May 26, 2026	2.02	2.02	1.98	2.01	2.01	2.13%	6,134,718
May 22, 2026	2.05	2.06	1.96	1.97	1.97	-3.24%	11,674,710
May 21, 2026	2.15	2.15	1.96	2.04	2.04	-4.95%	28,549,090
May 20, 2026	2.14	2.17	2.12	2.14	2.14	-0.09%	7,934,799
May 19, 2026	2.13	2.14	2.11	2.14	2.14	1.23%	8,102,447
May 18, 2026	2.08	2.13	2.06	2.12	2.12	1.83%	9,122,153
May 15, 2026	2.08	2.11	2.07	2.08	2.08	-0.57%	5,263,334
May 14, 2026	2.07	2.10	2.07	2.09	2.09	1.26%	4,101,292
May 13, 2026	2.05	2.07	2.03	2.07	2.07	0.58%	5,749,362
May 12, 2026	2.00	2.06	1.99	2.05	2.05	1.68%	9,511,229
May 11, 2026	2.05	2.06	2.02	2.02	2.02	-1.56%	8,963,524
May 8, 2026	2.08	2.09	2.04	2.05	2.05	-1.82%	6,705,734
May 7, 2026	2.13	2.14	2.09	2.09	2.09	-1.88%	10,763,970
May 6, 2026	2.11	2.17	2.08	2.13	2.13	2.31%	14,021,390
May 5, 2026	2.12	2.13	2.06	2.08	2.08	-0.86%	9,464,100
May 1, 2026	2.10	2.12	2.07	2.10	2.10	-0.38%	3,661,078
Apr 30, 2026	2.10	2.13	2.09	2.11	2.11	-0.19%	5,706,822
Apr 29, 2026	2.17	2.17	2.11	2.11	2.11	-2.85%	7,383,370
Apr 28, 2026	2.19	2.20	2.16	2.17	2.17	-1.09%	3,893,645
Apr 27, 2026	2.22	2.22	2.19	2.20	2.20	-0.45%	6,763,726
Apr 24, 2026	2.22	2.23	2.16	2.21	2.21	-1.69%	16,269,680
Apr 23, 2026	2.31	2.33	2.21	2.25	2.25	-3.02%	42,009,890
Apr 22, 2026	2.32	2.32	2.26	2.32	2.32	0.26%	5,759,634
Apr 21, 2026	2.36	2.38	2.31	2.31	2.31	-2.45%	17,199,490
Apr 20, 2026	2.39	2.40	2.35	2.37	2.37	-1.58%	28,234,560
Apr 17, 2026	2.37	2.42	2.36	2.41	2.41	1.69%	5,666,772
Apr 16, 2026	2.37	2.39	2.35	2.37	2.37	-0.35%	4,259,046
Apr 15, 2026	2.40	2.44	2.39	2.41	2.37	1.43%	8,197,123
Apr 14, 2026	2.31	2.38	2.31	2.38	2.34	3.48%	8,169,552
Apr 13, 2026	2.33	2.33	2.28	2.30	2.26	-1.71%	10,150,200
Apr 10, 2026	2.24	2.40	2.23	2.34	2.30	4.46%	15,392,390
Apr 9, 2026	2.24	2.27	2.18	2.24	2.20	-0.36%	8,469,301
Apr 8, 2026	2.32	2.32	2.23	2.25	2.21	4.85%	44,900,560
Apr 7, 2026	2.20	2.22	2.14	2.14	2.11	-2.55%	5,290,112
Apr 2, 2026	2.17	2.21	2.15	2.20	2.16	0.18%	23,154,020
Apr 1, 2026	2.16	2.20	2.16	2.20	2.16	1.95%	5,384,835
Mar 31, 2026	2.19	2.21	2.15	2.15	2.12	-1.37%	7,503,556
Mar 30, 2026	2.17	2.20	2.15	2.18	2.15	-0.09%	5,790,544
Mar 27, 2026	2.27	2.27	2.19	2.19	2.15	-3.36%	7,097,391
Mar 26, 2026	2.24	2.27	2.22	2.26	2.22	0.98%	3,554,014
Mar 25, 2026	2.25	2.25	2.22	2.24	2.20	0.27%	5,472,773
Mar 24, 2026	2.22	2.25	2.20	2.23	2.20	2.67%	5,295,629
Mar 23, 2026	2.17	2.23	2.13	2.18	2.14	-0.73%	11,469,470
Mar 20, 2026	2.25	2.26	2.19	2.19	2.16	-1.97%	43,743,660
Mar 19, 2026	2.30	2.31	2.22	2.24	2.20	-4.36%	6,251,398