Convatec Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.82	12.82	12.62	12.67	12.67	-2.43%	11,128
Mar 10, 2026	13.18	13.18	12.94	12.99	12.99	1.76%	15,488
Mar 9, 2026	12.87	12.93	12.66	12.76	12.76	-2.97%	44,821
Mar 6, 2026	13.09	13.22	13.03	13.15	13.15	-0.49%	21,373
Mar 5, 2026	13.21	13.30	13.10	13.22	13.22	1.19%	15,569
Mar 4, 2026	12.95	13.11	12.85	13.06	13.06	3.82%	41,633
Mar 3, 2026	12.59	12.80	12.39	12.58	12.58	-4.77%	660,872
Mar 2, 2026	13.59	13.60	13.19	13.21	13.21	-4.69%	236,981
Feb 27, 2026	13.82	13.96	13.79	13.86	13.86	-0.65%	13,846
Feb 26, 2026	14.00	14.09	13.71	13.95	13.95	2.12%	23,936
Feb 25, 2026	13.76	13.82	13.56	13.66	13.66	0.52%	14,651
Feb 24, 2026	13.95	14.00	13.58	13.59	13.59	9.60%	19,873
Feb 23, 2026	12.49	12.57	12.31	12.40	12.40	0.57%	22,196
Feb 20, 2026	12.52	12.75	12.33	12.33	12.33	-0.08%	17,845
Feb 19, 2026	12.52	12.71	12.34	12.34	12.34	-1.99%	27,993
Feb 18, 2026	12.62	12.86	12.59	12.59	12.59	-0.08%	18,492
Feb 17, 2026	12.55	12.70	12.48	12.60	12.60	0.56%	44,508
Feb 13, 2026	12.62	12.72	12.51	12.53	12.53	0.16%	202,272
Feb 12, 2026	12.35	12.57	12.31	12.51	12.51	2.79%	290,051
Feb 11, 2026	12.07	12.32	12.04	12.17	12.17	-1.85%	56,498
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