ConvaTec Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 135.55 136.30 132.70 132.85 4,891,092
Apr 18, 2019 135.55 136.30 132.70 132.85 4,891,092
Apr 17, 2019 137.00 137.37 134.90 136.00 5,886,535
Apr 16, 2019 137.70 138.65 137.10 137.60 3,025,453
Apr 15, 2019 139.60 139.60 137.45 137.45 4,409,307
Apr 12, 2019 140.00 140.71 138.20 139.55 4,000,658
Apr 11, 2019 139.15 141.35 138.33 141.30 13,818,610
Apr 10, 2019 137.75 140.90 137.75 139.45 4,774,524
Apr 9, 2019 135.00 138.35 135.00 138.35 23,943,630
Apr 8, 2019 136.95 137.75 134.85 135.30 3,036,440
Apr 5, 2019 137.45 138.20 136.30 136.30 3,354,211
Apr 4, 2019 140.25 141.20 136.60 137.00 4,603,718
Apr 3, 2019 142.80 144.29 142.30 143.60 4,193,598
Apr 2, 2019 142.65 144.45 140.85 143.15 4,947,170
Apr 1, 2019 142.00 143.40 139.85 142.55 6,823,232
Mar 29, 2019 142.95 143.00 138.40 141.55 5,647,534
Mar 28, 2019 139.50 142.55 139.50 142.30 6,902,729
Mar 27, 2019 142.00 142.99 136.20 139.30 8,106,656
Mar 26, 2019 140.00 148.05 138.50 141.75 15,966,489
Mar 25, 2019 136.35 141.67 133.85 133.90 15,626,895
Mar 22, 2019 136.20 138.50 132.30 134.25 5,066,592
Mar 21, 2019 136.10 136.10 134.10 135.70 3,911,057
Mar 20, 2019 137.20 138.25 134.95 136.50 15,180,538
Mar 19, 2019 135.55 137.55 135.35 137.20 2,652,289
Mar 18, 2019 137.90 138.65 135.30 135.50 6,444,886
Mar 15, 2019 132.95 137.90 132.95 137.90 11,342,396
Mar 14, 2019 133.90 137.35 133.70 134.10 3,656,118
Mar 13, 2019 132.50 134.05 132.05 134.00 13,775,042
Mar 12, 2019 134.90 136.45 132.20 133.00 3,233,168
Mar 11, 2019 135.65 136.05 133.20 134.55 2,451,216
Mar 8, 2019 134.10 135.90 133.55 135.10 4,707,876
Mar 7, 2019 136.90 137.40 134.50 135.50 2,695,836
Mar 6, 2019 137.65 138.10 136.30 136.95 2,393,101
Mar 5, 2019 137.40 138.50 137.25 137.60 3,993,994
Mar 4, 2019 138.15 139.90 137.05 137.75 3,064,830
Mar 1, 2019 134.25 138.00 133.55 138.00 6,446,882
Feb 28, 2019 130.20 133.10 129.55 132.65 6,597,130
Feb 27, 2019 128.45 130.90 128.45 130.60 5,131,790
Feb 26, 2019 128.50 129.80 127.45 128.95 9,777,990
Feb 25, 2019 129.80 129.85 128.00 128.90 3,978,755
Feb 22, 2019 130.40 131.35 128.81 129.05 7,411,918
Feb 21, 2019 127.05 130.00 126.15 130.00 8,319,358
Feb 20, 2019 121.70 126.80 121.35 126.55 5,322,312
Feb 19, 2019 121.20 121.65 119.55 121.20 5,287,298
Feb 18, 2019 120.15 123.25 119.07 121.45 6,191,618
Feb 15, 2019 120.90 121.00 115.30 118.55 20,254,007
Feb 14, 2019 125.00 128.15 113.25 120.20 26,585,115
Feb 13, 2019 146.80 148.65 145.65 148.25 4,680,984
Feb 12, 2019 143.75 147.50 143.65 145.65 4,523,451
Feb 11, 2019 143.25 144.80 141.75 143.60 4,786,775
Showing 1 to 50 of 260