ConvaTec Group PLC (PK) (CNVVY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9767 | 8.07183411707 | 12.1001 | 13.55 | 12.1001 | 7155 | 12.78336408 | DR |
| 4 | 0.5418 | 4.32229756681 | 12.535 | 13.55 | 11.57 | 6203 | 12.34792497 | DR |
| 12 | 1.1793 | 9.91216642152 | 11.8975 | 13.55 | 10.77 | 19028 | 11.75003014 | DR |
| 26 | 0.5918 | 4.74008810573 | 12.485 | 13.55 | 10.77 | 17715 | 11.89207904 | DR |
| 52 | 0.6068 | 4.86607858861 | 12.47 | 15.4 | 10.77 | 23426 | 12.55683933 | DR |
| 156 | 3.3468 | 34.3967112025 | 9.73 | 15.4 | 8.69 | 14885 | 12.51284556 | DR |
| 260 | 2.8768 | 28.2039215686 | 10.2 | 15.4 | 6.685 | 9361 | 12.3070322 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 13.0768 | -0.03 | -0.25 | 13.28 | 13.326 | 13.0768 | 3844 |
| 1740695340 | 13.11 | -0.09 | -0.68 | 13.11 | 13.3025 | 13.11 | 3821 |
| 1740608400 | 13.2 | 0.59 | 4.68 | 13.55 | 13.55 | 13.2 | 10565 |
| 1740522480 | 12.61 | 0.13 | 1.04 | 12.59 | 12.82 | 12.38 | 4379 |
| 1740435600 | 12.48 | -0.05 | -0.40 | 12.501 | 12.501 | 12.3835 | 11619 |
| 1740176400 | 12.53 | 0.21 | 1.70 | 12.1001 | 12.615 | 12.1001 | 5391 |
| 1740090480 | 12.32 | -0.13 | -1.04 | 12.35 | 12.35 | 12.17 | 6908 |
| 1740003960 | 12.45 | -0.08 | -0.64 | 11.9301 | 12.51 | 11.9301 | 2248 |
| 1739917740 | 12.53 | -0.03 | -0.24 | 12.435 | 12.53 | 12.345 | 4459 |
| 1739572020 | 12.56 | 0.23 | 1.87 | 12.4105 | 12.56 | 12.08 | 3148 |
| 1739485320 | 12.33 | 0.33 | 2.75 | 12.249 | 12.51 | 12.09 | 11264 |
| 1739398920 | 12 | 0.13 | 1.10 | 11.861 | 12.09 | 11.8 | 3846 |
| 1739312940 | 11.87 | -0.28 | -2.30 | 11.84 | 12.08 | 11.84 | 5273 |
| 1739226000 | 12.15 | 0.37 | 3.14 | 11.57 | 12.15 | 11.57 | 5819 |
| 1738967160 | 11.78 | 0.11 | 0.94 | 11.9335 | 12.14 | 11.62 | 10819 |
| 1738880400 | 11.67 | -0.3 | -2.51 | 11.995 | 12.16 | 11.66 | 2660 |
| 1738794000 | 11.97 | -0.03 | -0.25 | 12.22 | 12.24 | 11.75 | 3375 |
| 1738708080 | 12 | -0.14 | -1.15 | 12.241 | 12.241 | 12 | 5453 |
| 1738621740 | 12.14 | -0.24 | -1.94 | 12.4975 | 12.4975 | 12.14 | 5419 |
| 1738362000 | 12.38 | -0.26 | -2.06 | 12.535 | 12.7 | 12.38 | 11383 |
| 1738276080 | 12.64 | -0.1 | -0.78 | 12.58 | 12.74 | 12.38 | 7465 |
| 1738189740 | 12.74 | -0.18 | -1.39 | 12.48 | 12.74 | 12.47 | 11552 |
| 1738103280 | 12.92 | 0.4 | 3.19 | 12.67 | 12.93 | 12.34 | 9914 |
| 1738016820 | 12.52 | 0.42 | 3.47 | 12.584 | 12.85 | 12.5 | 68330 |
| 1737757440 | 12.1 | -0.24 | -1.94 | 12.135 | 12.245 | 11.99 | 16769 |
| 1737671220 | 12.34 | 0.31 | 2.58 | 12.08 | 12.34 | 12 | 62364 |
| 1737584640 | 12.03 | 0.07 | 0.59 | 12.03 | 12.05 | 11.99 | 49168 |
| 1737498540 | 11.96 | -0.07 | -0.58 | 11.81 | 12.13 | 11.81 | 43723 |
| 1737152880 | 12.03 | 0.14 | 1.18 | 11.912 | 12.03 | 11.86 | 14925 |
| 1737066420 | 11.89 | 0.38 | 3.30 | 11.75 | 11.89 | 11.66 | 63334 |
| 1736979720 | 11.51 | 0.21 | 1.86 | 11.72 | 11.93 | 11.5 | 11674 |
| 1736893380 | 11.3 | 0.07 | 0.62 | 11.27 | 11.335 | 11.2 | 16696 |
| 1736806800 | 11.23 | 0.18 | 1.63 | 10.9975 | 11.23 | 10.88 | 35965 |
| 1736547720 | 11.05 | 0.15 | 1.38 | 11.1 | 11.25 | 10.8665 | 26667 |
| 1736375340 | 10.9 | -0.46 | -4.05 | 11.03 | 11.06 | 10.9 | 6141 |
| 1736288940 | 11.36 | 0.29 | 2.62 | 11.145 | 11.36 | 10.92 | 10395 |
| 1736202360 | 11.07 | 0.19 | 1.75 | 11.0425 | 11.29 | 10.86 | 33775 |
| 1735942980 | 10.88 | 0 | 0.03 | 10.88 | 11.1675 | 10.88 | 22712 |
| 1735856700 | 10.877 | -0.56 | -4.92 | 11.0395 | 11.1825 | 10.86 | 19911 |
| 1735683960 | 11.44 | 0 | 0.00 | 10.8675 | 11.49 | 10.8675 | 11283 |
| 1735597740 | 11.44 | 0.34 | 3.06 | 11.0075 | 11.44 | 10.93 | 16163 |
| 1735338000 | 11.1 | -0.17 | -1.51 | 11.005 | 11.1301 | 10.81 | 31276 |
| 1735252020 | 11.27 | -0.4 | -3.43 | 11.145 | 11.27 | 10.77 | 14170 |
| 1735078200 | 11.67 | 0.82 | 7.56 | 11.02 | 11.67 | 10.92 | 9808 |
| 1734992400 | 10.85 | -0.24 | -2.16 | 11 | 11.17 | 10.85 | 47614 |
| 1734733200 | 11.09 | -0.17 | -1.51 | 11.04 | 11.15 | 10.9813 | 29229 |
| 1734646800 | 11.26 | -0.12 | -1.05 | 11.2 | 11.3 | 10.95 | 28117 |
| 1734560940 | 11.38 | -0.29 | -2.49 | 11.73 | 11.73 | 11.32 | 28859 |
| 1734474360 | 11.67 | 0.22 | 1.92 | 11.564 | 11.67 | 11.45 | 13016 |
| 1734388140 | 11.45 | -0.39 | -3.29 | 11.435 | 11.59 | 11.435 | 64672 |
| 1734128940 | 11.84 | -0.21 | -1.74 | 11.834 | 11.84 | 11.51 | 13571 |
| 1734042480 | 12.05 | 0.06 | 0.50 | 11.965 | 12.05 | 11.86 | 17617 |
| 1733955900 | 11.99 | -0.04 | -0.33 | 11.57 | 12.0075 | 11.57 | 23182 |
| 1733869200 | 12.03 | -0.29 | -2.35 | 11.97 | 12.08 | 11.94 | 16494 |
| 1733782800 | 12.32 | 0.51 | 4.32 | 12.085 | 12.32 | 12.066 | 20647 |
| 1733523600 | 11.81 | -0.03 | -0.25 | 11.8975 | 11.96 | 11.81 | 11484 |
| 1733437500 | 11.84 | -0.09 | -0.75 | 11.7425 | 12.05 | 11.708 | 14284 |
| 1733350980 | 11.93 | -0.11 | -0.91 | 11.86 | 11.94 | 11.773 | 17526 |
| 1733264700 | 12.0399 | 0.05 | 0.42 | 11.91 | 12.04 | 11.65 | 15847 |
| 1733178180 | 11.99 | -0.19 | -1.56 | 11.836 | 12.04 | 11.77 | 25270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
