ConvaTec Group PLC (CNVVY)
OTCMKTS
· Delayed Price · Currency is USD
16.02
+0.03 (0.17%)
Jun 4, 2025, 3:43 PM EDT
ConvaTec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 15.71 | 16.22 | 15.71 | 15.99 | 15.99 | -0.68% | 8,408 |
| Jun 2, 2025 | 15.84 | 16.19 | 15.84 | 16.10 | 16.10 | 1.66% | 2,573 |
| May 30, 2025 | 15.73 | 15.85 | 15.70 | 15.84 | 15.84 | 0.06% | 1,898 |
| May 29, 2025 | 15.81 | 16.06 | 15.81 | 15.83 | 15.83 | 3.33% | 2,493 |
| May 28, 2025 | 15.38 | 15.62 | 15.32 | 15.32 | 15.32 | -3.04% | 3,806 |
| May 27, 2025 | 15.74 | 15.95 | 15.50 | 15.80 | 15.80 | 3.61% | 9,395 |
| May 23, 2025 | 15.43 | 15.68 | 15.25 | 15.25 | 15.25 | 0.26% | 3,123 |
| May 22, 2025 | 15.13 | 15.21 | 15.11 | 15.21 | 15.21 | 2.36% | 20,145 |
| May 21, 2025 | 14.97 | 15.15 | 14.85 | 14.86 | 14.86 | -0.35% | 32,229 |
| May 20, 2025 | 14.95 | 14.95 | 14.85 | 14.91 | 14.91 | -0.47% | 1,860 |
| May 19, 2025 | 15.03 | 15.23 | 14.82 | 14.98 | 14.98 | 2.83% | 408,185 |
| May 16, 2025 | 14.67 | 14.83 | 14.57 | 14.57 | 14.57 | - | 5,735 |
| May 15, 2025 | 14.50 | 14.57 | 14.40 | 14.57 | 14.57 | 2.09% | 105,779 |
| May 14, 2025 | 14.25 | 14.30 | 14.11 | 14.27 | 14.27 | -0.61% | 163,657 |
| May 13, 2025 | 14.08 | 14.36 | 14.02 | 14.36 | 14.36 | 2.72% | 474,575 |
| May 12, 2025 | 13.88 | 14.24 | 13.88 | 13.98 | 13.98 | 2.34% | 10,124 |
| May 9, 2025 | 14.06 | 14.45 | 13.66 | 13.66 | 13.66 | 1.34% | 21,178 |
| May 8, 2025 | 13.78 | 14.60 | 13.48 | 13.48 | 13.48 | -4.13% | 3,178 |
| May 7, 2025 | 13.81 | 14.18 | 13.72 | 14.06 | 14.06 | -4.48% | 8,588 |
| May 6, 2025 | 14.07 | 14.72 | 13.78 | 14.72 | 14.72 | 4.69% | 3,406 |
| May 5, 2025 | 14.11 | 14.40 | 13.99 | 14.06 | 14.06 | -2.87% | 8,466 |
| May 2, 2025 | 14.14 | 14.79 | 13.92 | 14.48 | 14.48 | 8.92% | 1,414 |
| May 1, 2025 | 13.94 | 14.62 | 13.29 | 13.29 | 13.29 | -8.91% | 2,563 |
| Apr 30, 2025 | 13.96 | 14.59 | 13.96 | 14.59 | 14.59 | 1.84% | 2,987 |
| Apr 29, 2025 | 13.98 | 14.33 | 13.72 | 14.33 | 14.33 | 1.75% | 6,379 |
| Apr 28, 2025 | 13.92 | 14.34 | 13.43 | 14.08 | 14.08 | 0.64% | 5,330 |
| Apr 25, 2025 | 13.83 | 13.99 | 13.62 | 13.99 | 13.99 | 0.29% | 3,568 |
| Apr 24, 2025 | 13.25 | 14.40 | 13.25 | 13.95 | 13.95 | 3.41% | 7,297 |
| Apr 23, 2025 | 13.76 | 13.77 | 13.49 | 13.49 | 13.49 | -5.00% | 2,586 |
| Apr 22, 2025 | 13.70 | 14.29 | 13.70 | 14.20 | 14.20 | 5.19% | 9,148 |
| Apr 21, 2025 | 13.46 | 13.96 | 12.96 | 13.50 | 13.33 | 1.12% | 5,370 |
| Apr 17, 2025 | 13.78 | 14.02 | 13.35 | 13.35 | 13.18 | -6.05% | 4,710 |
| Apr 16, 2025 | 13.75 | 14.21 | 13.32 | 14.21 | 14.03 | 4.64% | 2,299 |
| Apr 15, 2025 | 13.78 | 14.28 | 13.31 | 13.58 | 13.41 | -2.65% | 7,657 |
| Apr 14, 2025 | 13.66 | 13.95 | 13.62 | 13.95 | 13.77 | 8.38% | 8,534 |
| Apr 11, 2025 | 12.70 | 13.30 | 12.51 | 12.87 | 12.71 | 1.59% | 6,061 |
| Apr 10, 2025 | 12.26 | 12.67 | 12.26 | 12.67 | 12.51 | 0.40% | 4,536 |
| Apr 9, 2025 | 12.44 | 12.80 | 11.92 | 12.62 | 12.46 | -1.79% | 5,726 |
| Apr 8, 2025 | 12.42 | 12.85 | 11.88 | 12.85 | 12.69 | 4.39% | 27,545 |
| Apr 7, 2025 | 12.23 | 12.51 | 12.07 | 12.31 | 12.15 | -7.51% | 20,853 |
| Apr 4, 2025 | 13.22 | 13.31 | 12.84 | 13.31 | 13.14 | -4.72% | 18,080 |
| Apr 3, 2025 | 13.92 | 13.97 | 13.73 | 13.97 | 13.79 | 2.12% | 3,803 |
| Apr 2, 2025 | 13.40 | 13.68 | 13.35 | 13.68 | 13.50 | -0.94% | 5,860 |
| Apr 1, 2025 | 13.57 | 13.81 | 13.43 | 13.81 | 13.63 | 3.10% | 3,794 |
| Mar 31, 2025 | 13.44 | 13.52 | 13.32 | 13.40 | 13.22 | -0.19% | 8,412 |
| Mar 28, 2025 | 13.38 | 13.50 | 13.38 | 13.42 | 13.25 | -2.40% | 10,510 |
| Mar 27, 2025 | 13.37 | 13.75 | 13.37 | 13.75 | 13.57 | 2.00% | 3,312 |
| Mar 26, 2025 | 13.19 | 13.48 | 13.19 | 13.48 | 13.31 | -0.81% | 13,677 |
| Mar 25, 2025 | 13.79 | 13.79 | 13.49 | 13.59 | 13.42 | 3.98% | 6,536 |
| Mar 24, 2025 | 12.96 | 14.00 | 12.96 | 13.07 | 12.90 | -2.64% | 4,639 |