ConvaTec(GB:CTEC)
GBXÂ 253.40+4.80 (+1.93%)
GB:CTEC
ConvaTec historical prices
GBXÂ 253.40
At close:+4.80 (+1.93%)
Want to see GB:CTEC full AI Analyst Report?
ConvaTec (CTEC) Historical Prices
73 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 248.20 | 255.80 | 247.60 | 253.40 | 253.40 | +1.93% | 4,606,452 | 0.59 |
| Nov 10, 2026 | 251.40 | 252.20 | 248.14 | 248.60 | 248.60 | -0.72% | 3,115,854 | 0.40 |
| Nov 09, 2026 | 251.20 | 252.60 | 248.60 | 248.60 | 248.60 | -0.72% | 3,927,195 | 0.50 |
| Nov 06, 2026 | 249.60 | 250.40 | 246.20 | 250.40 | 250.40 | -1.03% | 5,173,119 | 0.66 |
| Nov 05, 2026 | 256.60 | 257.60 | 251.40 | 253.00 | 253.00 | -0.39% | 10,384,153 | 1.33 |
| Nov 04, 2026 | 243.40 | 255.20 | 239.20 | 254.00 | 254.00 | +4.27% | 9,359,978 | 1.20 |
| Nov 03, 2026 | 244.40 | 245.20 | 240.20 | 243.60 | 243.60 | -0.81% | 12,820,689 | 1.64 |
| Nov 02, 2026 | 242.80 | 247.00 | 242.00 | 245.60 | 245.60 | +0.49% | 6,549,647 | 0.83 |
| Oct 30, 2026 | 244.00 | 246.80 | 243.00 | 244.40 | 244.40 | +0.49% | 5,428,716 | 0.67 |
| Oct 29, 2026 | 243.60 | 245.80 | 242.60 | 243.20 | 243.20 | -0.33% | 5,792,583 | 0.71 |
| Oct 28, 2026 | 240.40 | 244.40 | 239.60 | 244.00 | 244.00 | +1.33% | 6,486,679 | 0.80 |
| Oct 27, 2026 | 245.20 | 245.20 | 240.80 | 240.80 | 240.80 | -1.71% | 5,414,300 | 0.64 |
| Oct 26, 2026 | 246.20 | 247.51 | 244.00 | 245.00 | 245.00 | -0.49% | 7,644,999 | 0.91 |
| Oct 23, 2026 | 244.80 | 246.20 | 242.00 | 246.20 | 246.20 | +0.90% | 4,971,574 | 0.59 |
| Oct 22, 2026 | 240.80 | 244.60 | 238.60 | 244.00 | 244.00 | +1.67% | 5,479,107 | 0.65 |
| Oct 21, 2026 | 234.60 | 241.66 | 232.20 | 240.00 | 240.00 | +1.95% | 11,905,759 | 1.43 |
| Oct 20, 2026 | 236.60 | 238.40 | 235.00 | 235.40 | 235.40 | -0.08% | 8,780,127 | 1.07 |
| Oct 19, 2026 | 234.80 | 236.80 | 234.60 | 235.60 | 235.60 | -1.01% | 3,862,457 | 0.47 |
| Oct 16, 2026 | 236.20 | 239.60 | 234.00 | 238.00 | 238.00 | +0.51% | 7,261,498 | 0.88 |
| Oct 15, 2026 | 237.20 | 237.80 | 234.40 | 236.80 | 236.80 | +0.94% | 24,281,064 | 3.06 |
| Oct 14, 2026 | 231.40 | 237.84 | 230.60 | 234.60 | 234.60 | +1.65% | 44,889,090 | 6.14 |
| Oct 13, 2026 | 232.40 | 235.00 | 229.40 | 230.80 | 230.80 | +0.09% | 11,817,903 | 1.64 |
| Oct 12, 2026 | 221.60 | 230.60 | 221.00 | 230.60 | 230.60 | +4.82% | 6,611,650 | 0.92 |
| Oct 09, 2026 | 215.40 | 220.20 | 215.40 | 220.00 | 220.00 | +3.29% | 5,198,612 | 0.72 |
| Oct 08, 2026 | 215.20 | 218.20 | 213.00 | 213.00 | 213.00 | -1.75% | 7,284,064 | 1.02 |
| Oct 07, 2026 | 217.60 | 220.20 | 216.60 | 216.80 | 216.80 | -0.73% | 7,217,421 | 1.02 |
| Oct 06, 2026 | 220.00 | 222.00 | 216.80 | 218.40 | 218.40 | +0.18% | 5,457,194 | 0.77 |
| Oct 05, 2026 | 218.00 | 219.80 | 215.40 | 218.00 | 218.00 | +0.65% | 6,911,082 | 0.98 |
| Oct 02, 2026 | 216.60 | 218.20 | 214.80 | 216.60 | 216.60 | -0.09% | 12,416,702 | 1.77 |
| Oct 01, 2026 | 215.60 | 220.20 | 211.00 | 216.80 | 216.80 | -0.09% | 10,400,327 | 1.50 |
| Sep 30, 2026 | 218.20 | 220.00 | 215.80 | 217.00 | 217.00 | 0.00% | 5,961,602 | 0.86 |
| Sep 29, 2026 | 212.00 | 220.20 | 210.60 | 217.00 | 217.00 | +2.36% | 6,857,880 | 0.99 |
| Sep 28, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | +1.24% | 4,600,254 | 0.66 |
| Sep 25, 2026 | 212.60 | 212.80 | 209.20 | 209.40 | 209.40 | -1.04% | 5,845,117 | 0.83 |
| Sep 24, 2026 | 214.40 | 214.96 | 211.00 | 211.60 | 211.60 | -1.40% | 6,563,436 | 0.93 |
| Sep 23, 2026 | 215.80 | 216.40 | 214.20 | 214.60 | 214.60 | -0.28% | 3,436,107 | 0.49 |
| Sep 22, 2026 | 215.60 | 217.20 | 213.70 | 215.20 | 215.20 | +0.19% | 4,176,035 | 0.59 |
| Sep 21, 2026 | 213.00 | 216.20 | 212.80 | 214.80 | 214.80 | +0.37% | 3,560,203 | 0.50 |
| Sep 18, 2026 | 217.80 | 218.21 | 212.60 | 214.00 | 214.00 | -2.10% | 14,778,515 | 2.11 |
| Sep 17, 2026 | 218.00 | 219.20 | 214.60 | 218.60 | 218.60 | +1.11% | 4,727,682 | 0.67 |
| Sep 16, 2026 | 217.60 | 219.00 | 214.10 | 216.20 | 216.20 | -1.01% | 5,195,104 | 0.70 |
| Sep 15, 2026 | 216.00 | 220.00 | 214.80 | 218.40 | 218.40 | +0.46% | 4,350,798 | 0.58 |
| Sep 14, 2026 | 216.80 | 219.20 | 215.60 | 217.40 | 217.40 | +0.74% | 7,076,712 | 0.93 |
| Sep 11, 2026 | 219.40 | 220.00 | 215.80 | 215.80 | 215.80 | -0.92% | 4,824,333 | 0.63 |
| Sep 10, 2026 | 219.80 | 221.20 | 217.40 | 217.80 | 217.80 | -1.45% | 4,094,774 | 0.53 |
| Sep 09, 2026 | 220.00 | 221.40 | 218.00 | 221.00 | 221.00 | -0.18% | 4,904,195 | 0.64 |
| Sep 08, 2026 | 226.00 | 227.80 | 220.42 | 221.40 | 221.40 | -2.38% | 5,361,027 | 0.70 |
| Sep 07, 2026 | 225.80 | 227.80 | 224.60 | 226.80 | 226.80 | -0.61% | 3,050,155 | 0.39 |
| Sep 04, 2026 | 227.60 | 229.40 | 225.20 | 228.20 | 228.20 | +0.35% | 7,506,331 | 0.98 |
| Sep 03, 2026 | 234.40 | 234.50 | 226.20 | 227.40 | 227.40 | -2.65% | 7,912,174 | 1.04 |
