Convatec Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.32	12.60	12.30	12.40	12.40	-	48,532
Feb 9, 2026	12.27	12.41	12.25	12.40	12.40	1.14%	67,251
Feb 6, 2026	12.36	12.36	12.23	12.26	12.26	0.57%	30,965
Feb 5, 2026	12.28	12.36	12.19	12.19	12.19	-1.38%	51,875
Feb 4, 2026	12.29	12.49	12.23	12.36	12.36	1.39%	44,293
Feb 3, 2026	12.43	12.46	11.28	12.19	12.19	-3.18%	48,517
Feb 2, 2026	12.60	12.67	12.39	12.59	12.59	-0.40%	13,489
Jan 30, 2026	12.67	12.68	12.51	12.64	12.64	-	33,669
Jan 29, 2026	12.63	12.76	12.46	12.64	12.64	0.88%	145,765
Jan 28, 2026	12.80	12.81	12.53	12.53	12.53	-2.57%	32,218
Jan 27, 2026	12.19	12.89	12.19	12.86	12.86	0.78%	1,320,232
Jan 26, 2026	12.94	13.11	12.74	12.76	12.76	-0.69%	461,173
Jan 23, 2026	12.97	13.12	12.81	12.85	12.85	-	46,777
Jan 22, 2026	12.97	13.10	12.83	12.85	12.85	2.07%	16,124
Jan 21, 2026	12.62	12.62	12.42	12.59	12.59	0.80%	29,319
Jan 20, 2026	12.53	12.57	12.48	12.49	12.49	-2.35%	34,356
Jan 16, 2026	12.79	13.45	12.78	12.79	12.79	0.08%	114,855
Jan 15, 2026	12.92	13.04	12.77	12.78	12.78	-0.39%	30,544
Jan 14, 2026	12.89	12.93	12.77	12.83	12.83	0.39%	38,207
Jan 13, 2026	13.12	13.13	12.59	12.78	12.78	-4.34%	571,459
Jan 12, 2026	13.74	13.78	13.21	13.36	13.36	0.23%	160,360
Jan 9, 2026	13.14	13.37	13.14	13.33	13.33	1.91%	53,584
Jan 8, 2026	12.98	13.15	12.98	13.08	13.08	-0.61%	43,141
Jan 7, 2026	13.11	13.77	13.06	13.16	13.16	-0.15%	14,213
Jan 6, 2026	13.30	13.53	13.18	13.18	13.18	1.31%	46,335
Jan 5, 2026	13.49	13.49	12.81	13.01	13.01	0.85%	182,882
Jan 2, 2026	12.89	13.00	12.84	12.90	12.90	-1.30%	34,003
Dec 31, 2025	13.04	13.07	13.01	13.07	13.07	0.62%	6,597
Dec 30, 2025	12.76	13.10	12.76	12.99	12.99	-0.54%	17,330
Dec 29, 2025	13.40	13.40	13.00	13.06	13.06	0.46%	81,259
Dec 26, 2025	12.86	13.00	12.79	13.00	13.00	1.64%	174,741
Dec 24, 2025	12.83	12.87	12.79	12.79	12.79	-0.23%	22,341
Dec 23, 2025	12.95	13.02	12.79	12.82	12.82	-0.93%	21,315
Dec 22, 2025	12.83	13.02	12.81	12.94	12.94	0.59%	36,673
Dec 19, 2025	12.85	13.13	12.85	12.86	12.86	-0.41%	16,119
Dec 18, 2025	12.82	13.08	12.78	12.92	12.92	-0.02%	12,261
Dec 17, 2025	12.56	13.08	12.56	12.92	12.92	2.46%	69,701
Dec 16, 2025	12.54	12.61	12.49	12.61	12.61	2.52%	31,499
Dec 15, 2025	12.36	12.36	12.18	12.30	12.30	-0.08%	65,055
Dec 12, 2025	12.20	12.31	12.20	12.31	12.31	-0.32%	33,458
Dec 11, 2025	12.43	12.53	12.25	12.35	12.35	1.90%	254,474
Dec 10, 2025	12.02	12.21	11.93	12.12	12.12	0.25%	66,222
Dec 9, 2025	12.17	12.19	11.66	12.09	12.09	0.33%	75,048
Dec 8, 2025	12.11	12.20	11.93	12.05	12.05	-1.71%	116,648
Dec 5, 2025	12.31	12.38	12.12	12.26	12.26	0.99%	89,284
Dec 4, 2025	12.84	12.84	12.02	12.14	12.14	-0.49%	24,505
Dec 3, 2025	11.71	12.26	11.71	12.20	12.20	-0.81%	48,412
Dec 2, 2025	12.37	12.37	12.26	12.30	12.30	-1.84%	49,543
Dec 1, 2025	12.50	12.55	12.43	12.53	12.53	0.17%	68,779
Nov 28, 2025	12.48	12.55	12.46	12.51	12.51	-0.01%	7,945