Ontex Group NV (EBR:ONTEX)
Belgium · Delayed Price · Currency is EUR 6.25
+0.03 (0.48%)
Sep 29, 2025, 10:40 AM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.17 | 6.22 | 6.12 | 6.22 | 6.22 | 0.48% | 119,011 |
| Sep 25, 2025 | 6.23 | 6.28 | 6.17 | 6.19 | 6.19 | -0.32% | 67,957 |
| Sep 24, 2025 | 6.30 | 6.33 | 6.21 | 6.21 | 6.21 | -1.27% | 127,034 |
| Sep 23, 2025 | 6.31 | 6.38 | 6.29 | 6.29 | 6.29 | -0.32% | 63,191 |
| Sep 22, 2025 | 6.40 | 6.44 | 6.28 | 6.31 | 6.31 | -3.22% | 133,830 |
| Sep 19, 2025 | 6.61 | 6.63 | 6.52 | 6.52 | 6.52 | -1.06% | 310,815 |
| Sep 18, 2025 | 6.62 | 6.65 | 6.53 | 6.59 | 6.59 | 0.76% | 179,917 |
| Sep 17, 2025 | 6.27 | 6.58 | 6.27 | 6.54 | 6.54 | 4.81% | 158,557 |
| Sep 16, 2025 | 6.25 | 6.29 | 6.22 | 6.24 | 6.24 | -0.48% | 174,602 |
| Sep 15, 2025 | 6.20 | 6.40 | 6.17 | 6.27 | 6.27 | -0.48% | 144,736 |
| Sep 12, 2025 | 6.33 | 6.40 | 6.30 | 6.30 | 6.30 | -0.63% | 80,248 |
| Sep 11, 2025 | 6.38 | 6.39 | 6.25 | 6.34 | 6.34 | -0.63% | 152,110 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.36 | 6.38 | 6.38 | -2.60% | 158,639 |
| Sep 9, 2025 | 6.54 | 6.65 | 6.53 | 6.55 | 6.55 | 0.15% | 50,125 |
| Sep 8, 2025 | 6.48 | 6.56 | 6.45 | 6.54 | 6.54 | 0.31% | 58,780 |
| Sep 5, 2025 | 6.68 | 6.72 | 6.52 | 6.52 | 6.52 | -2.10% | 54,394 |
| Sep 4, 2025 | 6.53 | 6.71 | 6.53 | 6.66 | 6.66 | 2.15% | 74,232 |
| Sep 3, 2025 | 6.52 | 6.56 | 6.44 | 6.52 | 6.52 | 0.62% | 98,247 |
| Sep 2, 2025 | 6.45 | 6.48 | 6.39 | 6.48 | 6.48 | 0.15% | 162,726 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.46 | 6.47 | 6.47 | -0.61% | 66,535 |
| Aug 29, 2025 | 6.45 | 6.61 | 6.44 | 6.51 | 6.51 | 0.46% | 87,071 |
| Aug 28, 2025 | 6.53 | 6.61 | 6.48 | 6.48 | 6.48 | -0.92% | 46,839 |
| Aug 27, 2025 | 6.50 | 6.58 | 6.44 | 6.54 | 6.54 | - | 99,842 |
| Aug 26, 2025 | 6.55 | 6.62 | 6.50 | 6.54 | 6.54 | -0.46% | 162,477 |
| Aug 25, 2025 | 6.62 | 6.70 | 6.57 | 6.57 | 6.57 | -1.35% | 91,036 |
| Aug 22, 2025 | 6.55 | 6.70 | 6.55 | 6.66 | 6.66 | 1.83% | 128,903 |
| Aug 21, 2025 | 6.50 | 6.55 | 6.45 | 6.54 | 6.54 | - | 75,072 |
| Aug 20, 2025 | 6.55 | 6.55 | 6.46 | 6.54 | 6.54 | 0.93% | 75,496 |
| Aug 19, 2025 | 6.35 | 6.54 | 6.35 | 6.48 | 6.48 | 1.89% | 68,505 |
| Aug 18, 2025 | 6.39 | 6.42 | 6.30 | 6.36 | 6.36 | -0.31% | 96,597 |
| Aug 15, 2025 | 6.33 | 6.46 | 6.33 | 6.38 | 6.38 | 1.43% | 127,930 |
| Aug 14, 2025 | 6.38 | 6.40 | 6.28 | 6.29 | 6.29 | -1.72% | 114,954 |
| Aug 13, 2025 | 6.40 | 6.46 | 6.28 | 6.40 | 6.40 | - | 185,035 |
| Aug 12, 2025 | 6.40 | 6.45 | 6.39 | 6.40 | 6.40 | -0.31% | 72,513 |
| Aug 11, 2025 | 6.38 | 6.43 | 6.35 | 6.42 | 6.42 | 0.78% | 48,372 |
| Aug 8, 2025 | 6.35 | 6.40 | 6.34 | 6.37 | 6.37 | 0.63% | 145,654 |
| Aug 7, 2025 | 6.36 | 6.47 | 6.33 | 6.33 | 6.33 | 0.16% | 128,992 |
| Aug 6, 2025 | 6.60 | 6.61 | 6.32 | 6.32 | 6.32 | -4.24% | 268,866 |
| Aug 5, 2025 | 6.58 | 6.67 | 6.56 | 6.60 | 6.60 | - | 224,923 |
| Aug 4, 2025 | 6.60 | 6.66 | 6.55 | 6.60 | 6.60 | - | 178,649 |
| Aug 1, 2025 | 6.71 | 6.71 | 6.54 | 6.60 | 6.60 | -3.23% | 250,133 |
| Jul 31, 2025 | 6.82 | 7.04 | 6.69 | 6.82 | 6.82 | 2.40% | 294,162 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | 0.30% | 188,302 |
| Jul 29, 2025 | 6.69 | 6.75 | 6.63 | 6.64 | 6.64 | -0.15% | 186,380 |
| Jul 28, 2025 | 6.70 | 6.71 | 6.64 | 6.65 | 6.65 | 0.45% | 138,223 |
| Jul 25, 2025 | 6.56 | 6.66 | 6.56 | 6.62 | 6.62 | - | 98,161 |
| Jul 24, 2025 | 6.50 | 6.65 | 6.48 | 6.62 | 6.62 | 2.64% | 144,072 |
| Jul 23, 2025 | 6.38 | 6.49 | 6.38 | 6.45 | 6.45 | 2.38% | 94,869 |
| Jul 22, 2025 | 6.30 | 6.38 | 6.29 | 6.30 | 6.30 | -0.16% | 168,172 |
| Jul 21, 2025 | 6.29 | 6.37 | 6.26 | 6.31 | 6.31 | 0.16% | 191,137 |