Ontex Group NV (EBR:ONTEX)
Belgium · Delayed Price · Currency is EUR 6.52
-0.14 (-2.10%)
Sep 5, 2025, 5:35 PM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6.16 | 6.41 | 6.16 | 6.30 | 6.30 | -1.87% | 422,097 |
| Jul 17, 2025 | 6.45 | 6.54 | 6.32 | 6.42 | 6.42 | 0.16% | 314,139 |
| Jul 16, 2025 | 6.70 | 6.81 | 6.30 | 6.41 | 6.41 | -12.91% | 1,318,373 |
| Jul 15, 2025 | 7.35 | 7.40 | 7.33 | 7.36 | 7.36 | 0.27% | 71,059 |
| Jul 14, 2025 | 7.19 | 7.37 | 7.15 | 7.34 | 7.34 | 0.69% | 131,719 |
| Jul 11, 2025 | 7.30 | 7.35 | 7.28 | 7.29 | 7.29 | -0.68% | 92,313 |
| Jul 10, 2025 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | 1.52% | 157,953 |
| Jul 9, 2025 | 7.12 | 7.23 | 7.06 | 7.23 | 7.23 | 1.54% | 111,765 |
| Jul 8, 2025 | 7.12 | 7.13 | 7.01 | 7.12 | 7.12 | 0.71% | 90,768 |
| Jul 7, 2025 | 7.02 | 7.14 | 6.95 | 7.07 | 7.07 | 1.14% | 488,198 |
| Jul 4, 2025 | 6.95 | 7.08 | 6.95 | 6.99 | 6.99 | 0.29% | 83,612 |
| Jul 3, 2025 | 7.02 | 7.04 | 6.92 | 6.97 | 6.97 | 0.29% | 157,222 |
| Jul 2, 2025 | 6.97 | 7.04 | 6.87 | 6.95 | 6.95 | -0.14% | 123,130 |
| Jul 1, 2025 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | 2.35% | 169,128 |
| Jun 30, 2025 | 7.06 | 7.09 | 6.80 | 6.80 | 6.80 | -5.16% | 501,769 |