ConvaTec Group PLC (CNVVY)
OTCMKTS · Delayed Price · Currency is USD
12.49
+0.22 (1.79%)
Aug 7, 2025, 3:57 PM EDT
ConvaTec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.81 | 12.81 | 12.30 | 12.49 | 12.49 | 1.79% | 27,015 |
| Aug 6, 2025 | 12.24 | 12.68 | 12.16 | 12.27 | 12.27 | -0.24% | 12,814 |
| Aug 5, 2025 | 12.68 | 12.98 | 12.30 | 12.30 | 12.30 | -0.57% | 44,792 |
| Aug 4, 2025 | 12.41 | 12.50 | 12.18 | 12.37 | 12.37 | -0.32% | 60,794 |
| Aug 1, 2025 | 12.50 | 12.51 | 12.23 | 12.41 | 12.41 | -0.72% | 20,613 |
| Jul 31, 2025 | 12.76 | 12.98 | 12.40 | 12.50 | 12.50 | 0.08% | 17,838 |
| Jul 30, 2025 | 12.81 | 13.00 | 12.38 | 12.49 | 12.49 | -6.30% | 45,742 |
| Jul 29, 2025 | 13.10 | 13.33 | 13.10 | 13.33 | 13.33 | 3.01% | 11,378 |
| Jul 28, 2025 | 13.04 | 13.21 | 12.87 | 12.94 | 12.94 | -1.22% | 13,151 |
| Jul 25, 2025 | 12.47 | 13.31 | 12.47 | 13.10 | 13.10 | -3.03% | 13,448 |
| Jul 24, 2025 | 13.22 | 13.51 | 13.19 | 13.51 | 13.51 | -3.84% | 9,503 |
| Jul 23, 2025 | 13.37 | 14.05 | 13.33 | 14.05 | 14.05 | 4.77% | 1,119,131 |
| Jul 22, 2025 | 13.63 | 13.63 | 13.13 | 13.41 | 13.41 | 1.98% | 1,140,579 |
| Jul 21, 2025 | 12.91 | 13.54 | 12.91 | 13.15 | 13.15 | 2.33% | 151,093 |
| Jul 18, 2025 | 13.05 | 13.27 | 12.85 | 12.85 | 12.85 | -0.70% | 12,427 |
| Jul 17, 2025 | 13.12 | 13.34 | 12.90 | 12.94 | 12.94 | -1.75% | 12,580 |
| Jul 16, 2025 | 12.98 | 13.17 | 12.83 | 13.17 | 13.17 | -0.30% | 15,657 |
| Jul 15, 2025 | 13.38 | 13.38 | 13.20 | 13.21 | 13.21 | -5.91% | 9,274 |
| Jul 14, 2025 | 14.07 | 14.36 | 14.03 | 14.04 | 14.04 | -1.47% | 18,620 |
| Jul 11, 2025 | 14.28 | 14.43 | 14.19 | 14.25 | 14.25 | -3.72% | 8,890 |
| Jul 10, 2025 | 14.54 | 14.80 | 14.46 | 14.80 | 14.80 | 1.72% | 11,934 |
| Jul 9, 2025 | 14.79 | 14.95 | 14.45 | 14.55 | 14.55 | 1.23% | 56,579 |
| Jul 8, 2025 | 14.20 | 14.37 | 14.19 | 14.37 | 14.37 | -0.60% | 14,818 |
| Jul 7, 2025 | 14.40 | 14.49 | 14.40 | 14.46 | 14.46 | -0.88% | 8,738 |
| Jul 3, 2025 | 14.51 | 14.72 | 14.42 | 14.59 | 14.59 | 3.47% | 7,755 |
| Jul 2, 2025 | 14.19 | 14.27 | 13.95 | 14.10 | 14.10 | -8.61% | 500,998 |
| Jul 1, 2025 | 15.33 | 15.53 | 15.09 | 15.43 | 15.43 | -5.58% | 9,270 |
| Jun 30, 2025 | 16.13 | 16.34 | 15.98 | 16.34 | 16.34 | 2.12% | 11,812 |
| Jun 27, 2025 | 15.96 | 16.07 | 15.94 | 16.00 | 16.00 | -2.18% | 8,902 |
| Jun 26, 2025 | 16.06 | 16.59 | 16.06 | 16.36 | 16.36 | 3.09% | 1,960 |
| Jun 25, 2025 | 16.22 | 16.65 | 15.87 | 15.87 | 15.87 | -1.69% | 3,384 |
| Jun 24, 2025 | 16.08 | 16.40 | 16.04 | 16.14 | 16.14 | -0.92% | 20,232 |
| Jun 23, 2025 | 15.31 | 16.29 | 15.31 | 16.29 | 16.29 | 5.78% | 6,323 |
| Jun 20, 2025 | 15.47 | 15.76 | 15.40 | 15.40 | 15.40 | 0.39% | 4,056 |
| Jun 18, 2025 | 15.36 | 15.71 | 15.30 | 15.34 | 15.34 | -1.95% | 16,691 |
| Jun 17, 2025 | 15.68 | 15.87 | 15.42 | 15.65 | 15.65 | -1.23% | 9,492 |
| Jun 16, 2025 | 16.00 | 16.15 | 15.84 | 15.84 | 15.84 | 0.38% | 37,192 |
| Jun 13, 2025 | 15.80 | 16.09 | 15.73 | 15.78 | 15.78 | -2.55% | 6,025 |
| Jun 12, 2025 | 16.03 | 16.19 | 16.03 | 16.19 | 16.19 | -0.55% | 2,806 |
| Jun 11, 2025 | 16.07 | 16.28 | 16.00 | 16.28 | 16.28 | 2.02% | 4,738 |
| Jun 10, 2025 | 16.16 | 16.29 | 15.96 | 15.96 | 15.96 | -0.44% | 2,844 |
| Jun 9, 2025 | 16.31 | 16.31 | 16.03 | 16.03 | 16.03 | -0.61% | 3,512 |
| Jun 6, 2025 | 16.21 | 16.21 | 16.13 | 16.13 | 16.13 | -0.29% | 3,174 |
| Jun 5, 2025 | 16.32 | 16.33 | 16.06 | 16.18 | 16.18 | 0.72% | 7,727 |
| Jun 4, 2025 | 16.21 | 16.27 | 16.02 | 16.06 | 16.06 | 0.42% | 14,322 |
| 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 |