ConvaTec Group PLC (PK) (CNVVY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4245 | 3.08155783819 | 13.7755 | 14.285 | 12.96 | 5009 | 13.5767793 | DR |
| 4 | 0.4075 | 2.95450425956 | 13.7925 | 14.285 | 11.88 | 8804 | 13.20135998 | DR |
| 12 | 1.53 | 12.0757695343 | 12.67 | 14.5 | 11.57 | 25044 | 13.8895549 | DR |
| 26 | 2.4595 | 20.9488522635 | 11.7405 | 14.5 | 10.77 | 22542 | 12.83399374 | DR |
| 52 | 0.155 | 1.10359558562 | 14.045 | 14.5 | 10.77 | 25987 | 12.76700879 | DR |
| 156 | 2.65 | 22.9437229437 | 11.55 | 15.4 | 8.69 | 17428 | 12.81430849 | DR |
| 260 | 4.8225 | 51.4262863236 | 9.3775 | 15.4 | 8.69 | 11085 | 12.69067467 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745270400 | 13.5 | 0.15 | 1.12 | 13.46 | 13.96 | 12.96 | 5370 |
| 1744925340 | 13.35 | -0.86 | -6.05 | 13.78 | 14.02 | 13.35 | 4710 |
| 1744838940 | 14.21 | 0.63 | 4.64 | 13.7485 | 14.21 | 13.32 | 2299 |
| 1744752360 | 13.58 | -0.37 | -2.65 | 13.7755 | 14.28 | 13.31 | 7657 |
| 1744666140 | 13.95 | 1.08 | 8.38 | 13.658 | 13.95 | 13.62 | 8534 |
| 1744406940 | 12.871 | 0.2 | 1.59 | 12.6995 | 13.3 | 12.51 | 6061 |
| 1744320120 | 12.67 | 0.05 | 0.40 | 12.26 | 12.67 | 12.26 | 4536 |
| 1744234140 | 12.62 | -0.23 | -1.79 | 12.44 | 12.8 | 11.92 | 5726 |
| 1744147740 | 12.85 | 0.54 | 4.39 | 12.4225 | 12.85 | 11.88 | 27545 |
| 1744061220 | 12.31 | -1 | -7.51 | 12.228 | 12.513 | 12.07 | 20853 |
| 1743802020 | 13.31 | -0.66 | -4.72 | 13.22 | 13.31 | 12.84 | 18080 |
| 1743715440 | 13.97 | 0.29 | 2.12 | 13.92 | 13.97 | 13.7341 | 3803 |
| 1743629040 | 13.68 | -0.13 | -0.94 | 13.3955 | 13.68 | 13.35 | 5860 |
| 1743542640 | 13.81 | 0.42 | 3.10 | 13.5735 | 13.81 | 13.43 | 3794 |
| 1743456180 | 13.395 | -0.03 | -0.19 | 13.4375 | 13.5225 | 13.3185 | 8412 |
| 1743197340 | 13.42 | -0.33 | -2.40 | 13.375 | 13.5 | 13.375 | 10510 |
| 1743110880 | 13.75 | 0.27 | 2.00 | 13.37 | 13.75 | 13.37 | 3312 |
| 1743024540 | 13.48 | -0.11 | -0.81 | 13.19 | 13.48 | 13.19 | 13677 |
| 1742938140 | 13.59 | 0.52 | 3.98 | 13.7925 | 13.7925 | 13.494 | 6536 |
| 1742851200 | 13.07 | -0.36 | -2.64 | 12.96 | 13.995 | 12.96 | 4639 |
| 1742592540 | 13.425 | -0.03 | -0.19 | 13.48 | 13.52 | 13.324 | 3773 |
| 1742505960 | 13.45 | -0.3 | -2.18 | 13.51 | 13.65 | 13.45 | 6779 |
| 1742419200 | 13.75 | 0.07 | 0.51 | 13.861 | 14.05 | 13.46 | 8603 |
| 1742333400 | 13.68 | -0.19 | -1.37 | 13.6415 | 13.68 | 13.51 | 4514 |
| 1742246400 | 13.87 | 0.41 | 3.05 | 13.657 | 13.87 | 13.5445 | 19507 |
| 1741987680 | 13.46 | -0.21 | -1.54 | 13.685 | 13.685 | 13.12 | 16028 |
| 1741901340 | 13.67 | -0.09 | -0.65 | 13.49 | 13.8925 | 13.3401 | 5136 |
| 1741814940 | 13.76 | -0.34 | -2.41 | 13.83 | 13.95 | 13.61 | 5953 |
| 1741728480 | 14.1 | 0.1 | 0.71 | 13.77 | 14.1 | 13.71 | 13002 |
| 1741641600 | 14 | -0.29 | -2.03 | 14.311 | 14.5 | 13.67 | 9989 |
| 1741386000 | 14.29 | 0.18 | 1.28 | 14.0405 | 14.29 | 13.8025 | 14581 |
| 1741300140 | 14.11 | -0.34 | -2.35 | 13.51 | 14.22 | 13.51 | 24490 |
| 1741213440 | 14.45 | 0.79 | 5.78 | 13.96 | 14.45 | 13.8973 | 716012 |
| 1741126800 | 13.66 | -0.05 | -0.36 | 13.124 | 13.88 | 13.124 | 276023 |
| 1741040760 | 13.71 | 0.63 | 4.84 | 13.4 | 13.71 | 13.22 | 5639 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
