Ontex Group NV (EBR:ONTEX)
Belgium · Delayed Price · Currency is EUR 6.28
-0.02 (-0.32%)
Nov 14, 2025, 5:35 PM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.22 | 6.28 | 6.19 | 6.28 | 6.28 | - | 59,357 |
| Nov 13, 2025 | 6.42 | 6.44 | 6.22 | 6.28 | 6.28 | -2.33% | 68,666 |
| Nov 12, 2025 | 6.30 | 6.49 | 6.28 | 6.43 | 6.43 | 2.06% | 82,802 |
| Nov 11, 2025 | 6.24 | 6.30 | 6.23 | 6.30 | 6.30 | 1.61% | 40,971 |
| Nov 10, 2025 | 6.20 | 6.33 | 6.18 | 6.20 | 6.20 | -0.96% | 82,748 |
| Nov 7, 2025 | 6.17 | 6.27 | 6.13 | 6.26 | 6.26 | 0.97% | 57,879 |
| Nov 6, 2025 | 6.27 | 6.35 | 6.17 | 6.20 | 6.20 | -2.36% | 100,979 |
| Nov 5, 2025 | 6.32 | 6.38 | 6.26 | 6.35 | 6.35 | -0.78% | 34,755 |
| Nov 4, 2025 | 6.27 | 6.40 | 6.23 | 6.40 | 6.40 | 1.27% | 59,696 |
| Nov 3, 2025 | 6.33 | 6.34 | 6.24 | 6.32 | 6.32 | -0.32% | 63,360 |
| Oct 31, 2025 | 6.42 | 6.44 | 6.25 | 6.34 | 6.34 | -1.71% | 88,750 |
| Oct 30, 2025 | 6.30 | 6.48 | 6.16 | 6.45 | 6.45 | 2.38% | 201,200 |
| Oct 29, 2025 | 6.22 | 6.40 | 6.22 | 6.30 | 6.30 | 0.48% | 112,327 |
| Oct 28, 2025 | 6.25 | 6.31 | 6.22 | 6.27 | 6.27 | -0.32% | 64,946 |
| Oct 27, 2025 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | -0.79% | 45,267 |
| Oct 24, 2025 | 6.35 | 6.40 | 6.26 | 6.34 | 6.34 | 0.16% | 105,814 |
| Oct 23, 2025 | 6.28 | 6.39 | 6.27 | 6.33 | 6.33 | 0.80% | 73,113 |
| Oct 22, 2025 | 6.22 | 6.28 | 6.16 | 6.28 | 6.28 | 0.48% | 60,776 |
| Oct 21, 2025 | 6.26 | 6.26 | 6.12 | 6.25 | 6.25 | -0.48% | 41,334 |
| Oct 20, 2025 | 6.25 | 6.28 | 6.17 | 6.28 | 6.28 | 0.48% | 74,026 |
| Oct 17, 2025 | 6.13 | 6.27 | 6.07 | 6.25 | 6.25 | 1.13% | 77,404 |
| Oct 16, 2025 | 6.10 | 6.21 | 6.10 | 6.18 | 6.18 | - | 64,972 |
| Oct 15, 2025 | 6.08 | 6.24 | 6.08 | 6.18 | 6.18 | 1.48% | 119,124 |
| Oct 14, 2025 | 6.11 | 6.15 | 6.06 | 6.09 | 6.09 | -0.81% | 95,851 |
| Oct 13, 2025 | 6.10 | 6.18 | 6.10 | 6.14 | 6.14 | - | 44,508 |
| Oct 10, 2025 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | -0.32% | 83,529 |
| Oct 9, 2025 | 6.15 | 6.21 | 6.12 | 6.16 | 6.16 | 0.33% | 83,500 |
| Oct 8, 2025 | 6.12 | 6.18 | 6.05 | 6.14 | 6.14 | 0.33% | 78,018 |
| Oct 7, 2025 | 6.21 | 6.26 | 6.11 | 6.12 | 6.12 | -1.92% | 109,016 |
| Oct 6, 2025 | 6.24 | 6.29 | 6.21 | 6.24 | 6.24 | -0.32% | 65,907 |
| Oct 3, 2025 | 6.22 | 6.31 | 6.22 | 6.26 | 6.26 | 0.64% | 95,446 |
| Oct 2, 2025 | 6.20 | 6.25 | 6.15 | 6.22 | 6.22 | -0.16% | 90,867 |
| Oct 1, 2025 | 6.18 | 6.34 | 6.12 | 6.23 | 6.23 | -1.42% | 86,507 |
| Sep 30, 2025 | 6.31 | 6.33 | 6.20 | 6.32 | 6.32 | 0.32% | 86,280 |
| Sep 29, 2025 | 6.20 | 6.31 | 6.20 | 6.30 | 6.30 | 1.29% | 136,503 |
| 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 |