ConvaTec Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	13.14	13.14	12.97	13.14	13.14	0.84%	12,340
Sep 8, 2025	13.09	13.14	13.03	13.03	13.03	0.54%	13,002
Sep 5, 2025	13.10	13.15	12.96	12.96	12.96	0.47%	10,772
Sep 4, 2025	13.01	13.06	12.89	12.90	12.90	0.47%	11,839
Sep 3, 2025	12.78	12.84	12.74	12.84	12.84	0.08%	15,560
Sep 2, 2025	12.87	13.08	12.67	12.83	12.83	-1.31%	14,486
Aug 29, 2025	13.01	13.03	12.69	13.00	13.00	1.40%	11,865
Aug 28, 2025	13.12	13.12	12.74	12.82	12.82	-0.31%	14,056
Aug 27, 2025	12.84	13.10	12.65	12.86	12.86	1.20%	20,679
Aug 26, 2025	12.87	12.94	12.71	12.71	12.71	-4.03%	38,148
Aug 25, 2025	13.18	14.00	13.18	13.24	13.24	-0.45%	13,369
Aug 22, 2025	13.15	13.42	13.15	13.30	13.30	-1.83%	239,491
Aug 21, 2025	13.43	13.59	13.26	13.55	13.47	1.42%	196,878
Aug 20, 2025	13.49	13.78	12.96	13.36	13.29	7.57%	8,959
Aug 19, 2025	12.60	12.75	12.42	12.42	12.35	-1.04%	21,014
Aug 18, 2025	12.73	13.04	12.52	12.55	12.48	2.28%	13,547
Aug 15, 2025	12.82	12.85	12.27	12.27	12.20	-2.31%	5,689
Aug 14, 2025	12.54	12.58	12.47	12.56	12.49	1.29%	8,487
Aug 13, 2025	12.71	12.96	12.38	12.40	12.33	0.16%	6,478
Aug 12, 2025	12.52	12.54	12.27	12.38	12.31	-0.72%	6,292
Aug 11, 2025	12.55	12.74	12.36	12.47	12.40	-0.24%	24,014
Aug 8, 2025	12.79	12.79	12.33	12.50	12.43	0.08%	12,244
Aug 7, 2025	12.81	12.81	12.30	12.49	12.42	1.79%	27,015
Aug 6, 2025	12.24	12.68	12.16	12.27	12.20	-0.24%	12,814
Aug 5, 2025	12.68	12.98	12.30	12.30	12.23	-0.57%	44,792
Aug 4, 2025	12.41	12.50	12.18	12.37	12.30	-0.32%	60,794
Aug 1, 2025	12.50	12.51	12.23	12.41	12.34	-0.72%	20,613
Jul 31, 2025	12.76	12.98	12.40	12.50	12.43	0.08%	17,838
Jul 30, 2025	12.81	13.00	12.38	12.49	12.42	-6.30%	45,742
Jul 29, 2025	13.10	13.33	13.10	13.33	13.26	3.01%	11,378
Jul 28, 2025	13.04	13.21	12.87	12.94	12.87	-1.22%	13,151
Jul 25, 2025	12.47	13.31	12.47	13.10	13.03	-3.03%	13,448
Jul 24, 2025	13.22	13.51	13.19	13.51	13.44	-3.84%	9,503
Jul 23, 2025	13.37	14.05	13.33	14.05	13.97	4.77%	1,119,131
Jul 22, 2025	13.63	13.63	13.13	13.41	13.34	1.98%	1,140,579
Jul 21, 2025	12.91	13.54	12.91	13.15	13.08	2.33%	151,093
Jul 18, 2025	13.05	13.27	12.85	12.85	12.78	-0.70%	12,427
Jul 17, 2025	13.12	13.34	12.90	12.94	12.87	-1.75%	12,580
Jul 16, 2025	12.98	13.17	12.83	13.17	13.10	-0.30%	15,657
Jul 15, 2025	13.38	13.38	13.20	13.21	13.14	-5.91%	9,274
Jul 14, 2025	14.07	14.36	14.03	14.04	13.96	-1.47%	18,620
Jul 11, 2025	14.28	14.43	14.19	14.25	14.17	-3.72%	8,890
Jul 10, 2025	14.54	14.80	14.46	14.80	14.72	1.72%	11,934
Jul 9, 2025	14.79	14.95	14.45	14.55	14.47	1.23%	56,579
Jul 8, 2025	14.20	14.37	14.19	14.37	14.29	-0.60%	14,818
Jul 7, 2025	14.40	14.49	14.40	14.46	14.38	-0.88%	8,738
Jul 3, 2025	14.51	14.72	14.42	14.59	14.51	3.47%	7,755
Jul 2, 2025	14.19	14.27	13.95	14.10	14.02	-8.61%	500,998
Jul 1, 2025	15.33	15.53	15.09	15.43	15.34	-5.58%	9,270
Jun 30, 2025	16.13	16.34	15.98	16.34	16.25	2.12%	11,812