ConvaTec ADR

CNVVY
🏛️ usa →
12.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.45 12.53 12.35 12.37 0.0M
2025-09-26 11.89 12.41 11.89 12.28 0.0M
2025-09-25 12.07 12.07 11.85 11.91 0.0M
2025-09-24 12.70 12.77 12.57 12.57 0.0M
2025-09-23 13.01 13.06 12.92 12.92 0.0M
2025-09-22 12.63 12.68 12.59 12.63 0.0M
2025-09-19 12.73 12.73 12.57 12.57 0.0M
2025-09-18 12.85 12.91 12.84 12.84 0.0M
2025-09-17 13.01 13.01 12.80 12.88 0.0M
2025-09-16 12.81 12.96 12.65 12.65 0.0M
2025-09-15 12.92 12.93 12.70 12.76 0.0M
2025-09-12 12.93 12.93 12.86 12.93 0.0M
2025-09-11 12.91 12.95 12.81 12.95 0.0M
2025-09-10 13.07 13.07 12.85 12.95 0.0M
2025-09-09 13.14 13.14 12.97 13.14 0.0M
2025-09-08 13.09 13.14 13.03 13.03 0.0M
2025-09-05 13.10 13.15 12.96 12.96 0.0M
2025-09-04 13.01 13.06 12.89 12.90 0.0M
2025-09-03 12.78 12.84 12.74 12.84 0.0M
2025-09-02 12.87 13.08 12.67 12.83 0.0M
2025-08-29 13.01 13.03 12.69 13.00 0.0M
2025-08-28 13.12 13.12 12.74 12.82 0.0M
2025-08-27 12.84 13.10 12.65 12.86 0.0M
2025-08-26 12.87 12.94 12.71 12.71 0.0M
2025-08-25 13.18 14.00 13.18 13.24 0.0M
2025-08-22 13.15 13.42 13.15 13.30 0.2M
2025-08-21 13.43 13.59 13.26 13.55 0.2M
2025-08-20 13.49 13.78 12.96 13.36 0.0M
2025-08-19 12.60 12.75 12.42 12.42 0.0M
2025-08-18 12.73 13.04 12.52 12.55 0.0M
2025-08-15 12.82 12.85 12.27 12.27 0.0M
2025-08-14 12.54 12.58 12.47 12.56 0.0M
2025-08-13 12.71 12.96 12.38 12.40 0.0M
2025-08-12 12.52 12.54 12.27 12.38 0.0M
2025-08-11 12.55 12.74 12.36 12.47 0.0M
2025-08-08 12.79 12.79 12.33 12.50 0.0M
2025-08-07 12.81 12.81 12.30 12.49 0.0M
2025-08-06 12.24 12.68 12.16 12.27 0.0M
2025-08-05 12.68 12.98 12.30 12.30 0.0M
2025-08-04 12.41 12.50 12.18 12.37 0.1M
2025-08-01 12.50 12.51 12.23 12.41 0.0M
2025-07-31 12.76 12.98 12.40 12.50 0.0M
2025-07-30 12.81 13.00 12.38 12.49 0.0M
2025-07-29 13.10 13.33 13.10 13.33 0.0M
2025-07-28 13.04 13.21 12.87 12.94 0.0M
2025-07-25 12.47 13.31 12.47 13.10 0.0M
2025-07-24 13.22 13.51 13.19 13.51 0.0M
2025-07-23 13.37 14.05 13.33 14.05 1.1M
2025-07-22 13.63 13.63 13.13 13.41 1.1M
2025-07-21 12.91 13.54 12.91 13.15 0.2M
2025-07-18 13.05 13.27 12.85 12.85 0.0M
2025-07-17 13.12 13.34 12.90 12.94 0.0M
2025-07-16 12.98 13.17 12.83 13.17 0.0M
2025-07-15 13.38 13.38 13.20 13.21 0.0M
2025-07-14 14.07 14.36 14.03 14.04 0.0M
2025-07-11 14.28 14.43 14.19 14.25 0.0M
2025-07-10 14.54 14.80 14.46 14.80 0.0M
2025-07-09 14.79 14.95 14.45 14.55 0.1M
2025-07-08 14.20 14.37 14.19 14.37 0.0M
2025-07-07 14.40 14.49 14.40 14.46 0.0M
2025-07-03 14.51 14.72 14.42 14.59 0.0M
2025-07-02 14.19 14.27 13.95 14.10 0.5M
2025-07-01 15.33 15.53 15.09 15.43 0.0M
2025-06-30 16.13 16.34 15.98 16.34 0.0M
2025-06-27 15.96 16.07 15.94 16.00 0.0M
2025-06-26 16.06 16.59 16.06 16.36 0.0M
2025-06-25 16.22 16.65 15.87 15.87 0.0M
2025-06-24 16.08 16.40 16.04 16.14 0.0M
2025-06-23 15.31 16.29 15.31 16.29 0.0M
2025-06-20 15.47 15.76 15.40 15.40 0.0M
2025-06-18 15.36 15.71 15.30 15.34 0.0M
2025-06-17 15.68 15.87 15.42 15.65 0.0M
2025-06-16 16.00 16.15 15.84 15.84 0.0M
2025-06-13 15.80 16.09 15.73 15.78 0.0M
2025-06-12 16.03 16.19 16.03 16.19 0.0M
2025-06-11 16.07 16.28 16.00 16.28 0.0M
2025-06-10 16.16 16.29 15.96 15.96 0.0M
2025-06-09 16.31 16.31 16.03 16.03 0.0M
2025-06-06 16.21 16.21 16.13 16.13 0.0M
2025-06-05 16.32 16.33 16.06 16.18 0.0M
2025-06-04 16.21 16.27 16.02 16.06 0.0M
2025-06-03 15.71 16.22 15.71 15.99 0.0M
2025-06-02 15.84 16.19 15.84 16.10 0.0M
2025-05-30 15.73 15.85 15.70 15.84 0.0M
2025-05-29 15.81 16.06 15.81 15.83 0.0M
2025-05-28 15.38 15.62 15.32 15.32 0.0M
2025-05-27 15.74 15.95 15.50 15.80 0.0M
2025-05-23 15.43 15.68 15.25 15.25 0.0M
2025-05-22 15.13 15.21 15.11 15.21 0.0M
2025-05-21 14.97 15.15 14.85 14.86 0.0M
2025-05-20 14.95 14.95 14.85 14.91 0.0M
2025-05-19 15.03 15.23 14.82 14.98 0.4M
2025-05-16 14.67 14.83 14.57 14.57 0.0M
2025-05-15 14.50 14.57 14.40 14.57 0.1M
2025-05-14 14.25 14.30 14.11 14.27 0.2M
2025-05-13 14.08 14.36 14.02 14.36 0.5M
2025-05-12 13.88 14.23 13.88 13.98 0.0M
2025-05-09 14.06 14.45 13.66 13.66 0.0M
2025-05-08 13.78 14.60 13.48 13.48 0.0M
2025-05-07 13.81 14.18 13.72 14.06 0.0M
2025-05-06 14.07 14.72 13.78 14.72 0.0M
2025-05-05 14.11 14.40 13.99 14.06 0.0M
2025-05-02 14.14 14.79 13.92 14.48 0.0M
2025-05-01 13.94 14.62 13.29 13.29 0.0M
2025-04-30 13.96 14.59 13.96 14.59 0.0M
2025-04-29 13.98 14.33 13.72 14.33 0.0M
2025-04-28 13.92 14.34 13.43 14.08 0.0M
2025-04-25 13.83 13.99 13.62 13.99 0.0M
2025-04-24 13.25 14.40 13.25 13.95 0.0M
2025-04-23 13.76 13.77 13.49 13.49 0.0M
2025-04-22 13.70 14.29 13.70 14.20 0.0M
2025-04-21 13.46 13.96 12.96 13.50 0.0M
2025-04-17 13.78 14.02 13.35 13.35 0.0M
2025-04-16 13.75 14.21 13.32 14.21 0.0M
2025-04-15 13.78 14.28 13.31 13.58 0.0M
2025-04-14 13.66 13.95 13.62 13.95 0.0M
2025-04-11 12.70 13.30 12.51 12.87 0.0M
2025-04-10 12.26 12.67 12.26 12.67 0.0M
2025-04-09 12.44 12.80 11.92 12.62 0.0M
2025-04-08 12.42 12.85 11.88 12.85 0.0M
2025-04-07 12.23 12.51 12.07 12.31 0.0M
2025-04-04 13.22 13.31 12.84 13.31 0.0M
2025-04-03 13.92 13.97 13.73 13.97 0.0M
2025-04-02 13.40 13.68 13.35 13.68 0.0M
2025-04-01 13.57 13.81 13.43 13.81 0.0M
2025-03-31 13.44 13.52 13.32 13.40 0.0M
2025-03-28 13.38 13.50 13.38 13.42 0.0M
2025-03-27 13.37 13.75 13.37 13.75 0.0M
2025-03-26 13.19 13.48 13.19 13.48 0.0M
2025-03-25 13.79 13.79 13.49 13.59 0.0M
2025-03-24 12.96 14.00 12.96 13.07 0.0M
2025-03-21 13.48 13.52 13.32 13.43 0.0M
2025-03-20 13.51 13.65 13.45 13.45 0.0M
2025-03-19 13.86 14.05 13.46 13.75 0.0M
2025-03-18 13.64 13.68 13.51 13.68 0.0M
2025-03-17 13.66 13.87 13.55 13.87 0.0M
2025-03-14 13.69 13.69 13.12 13.46 0.0M
2025-03-13 13.49 13.89 13.34 13.67 0.0M
2025-03-12 13.83 13.83 13.61 13.76 0.0M
2025-03-11 13.77 14.10 13.71 14.10 0.0M
2025-03-10 14.31 14.50 13.67 14.00 0.0M
2025-03-07 14.04 14.29 13.80 14.29 0.0M
2025-03-06 13.51 14.22 13.51 14.11 0.0M
2025-03-05 13.96 14.45 13.90 14.45 0.7M
2025-03-04 13.12 13.88 13.12 13.66 0.3M
2025-03-03 13.40 13.71 13.22 13.71 0.0M
2025-02-28 13.28 13.33 13.08 13.08 0.0M
2025-02-27 13.11 13.30 13.11 13.11 0.0M
2025-02-26 13.55 13.55 13.20 13.20 0.0M
2025-02-25 12.59 12.82 12.38 12.61 0.0M
2025-02-24 12.50 12.50 12.38 12.48 0.0M
2025-02-21 12.10 12.62 12.10 12.53 0.0M
2025-02-20 12.35 12.35 12.17 12.32 0.0M
2025-02-19 11.93 12.46 11.93 12.45 0.0M
2025-02-18 12.44 12.53 12.35 12.53 0.0M
2025-02-14 12.41 12.56 12.08 12.56 0.0M
2025-02-13 12.25 12.51 12.09 12.33 0.0M
2025-02-12 11.86 12.09 11.80 12.00 0.0M
2025-02-11 11.84 12.08 11.84 11.87 0.0M
2025-02-10 11.57 12.15 11.57 12.15 0.0M
2025-02-07 11.93 12.14 11.62 11.78 0.0M
2025-02-06 12.00 12.16 11.66 11.67 0.0M
2025-02-05 12.22 12.24 11.75 11.97 0.0M
2025-02-04 12.24 12.24 12.00 12.00 0.0M
2025-02-03 12.50 12.50 12.14 12.14 0.0M
2025-01-31 12.54 12.70 12.38 12.38 0.0M
2025-01-30 12.58 12.74 12.38 12.64 0.0M
2025-01-29 12.48 12.74 12.47 12.74 0.0M
2025-01-28 12.67 12.93 12.34 12.92 0.0M
2025-01-27 12.58 12.85 12.50 12.52 0.1M
2025-01-24 12.14 12.25 11.99 12.10 0.0M
2025-01-23 12.08 12.34 12.00 12.34 0.1M
2025-01-22 12.03 12.05 11.99 12.03 0.0M
2025-01-21 11.81 12.13 11.81 11.96 0.0M
2025-01-17 11.91 12.03 11.86 12.03 0.0M
2025-01-16 11.75 11.89 11.66 11.89 0.1M
2025-01-15 11.72 11.93 11.50 11.51 0.0M
2025-01-14 11.27 11.34 11.20 11.30 0.0M
2025-01-13 11.00 11.23 10.88 11.23 0.0M
2025-01-10 11.10 11.10 10.87 11.05 0.0M
2025-01-08 11.03 11.06 10.90 10.90 0.0M
2025-01-07 11.15 11.36 11.05 11.36 0.0M
2025-01-06 11.04 11.29 10.86 11.07 0.0M
2025-01-03 10.88 11.17 10.88 10.88 0.0M
2025-01-02 11.04 11.18 10.86 10.88 0.0M