Ontex Group NV (EBR:ONTEX)
Belgium · Delayed Price · Currency is EUR 4.210
+0.170 (4.21%)
At close: Mar 20, 2026
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.02 | 4.28 | 4.02 | 4.21 | 4.21 | 4.21% | 2,517,402 |
| Mar 19, 2026 | 4.00 | 4.04 | 3.96 | 4.04 | 4.04 | 0.12% | 195,471 |
| Mar 18, 2026 | 4.05 | 4.10 | 4.03 | 4.04 | 4.04 | -1.59% | 169,357 |
| Mar 17, 2026 | 4.18 | 4.19 | 4.10 | 4.10 | 4.10 | -2.26% | 260,157 |
| Mar 16, 2026 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -1.99% | 83,547 |
| Mar 13, 2026 | 4.32 | 4.32 | 4.20 | 4.28 | 4.28 | -1.72% | 129,099 |
| Mar 12, 2026 | 4.34 | 4.38 | 4.31 | 4.36 | 4.36 | 0.35% | 72,460 |
| Mar 11, 2026 | 4.42 | 4.46 | 4.34 | 4.34 | 4.34 | -2.25% | 129,673 |
| Mar 10, 2026 | 4.51 | 4.53 | 4.41 | 4.44 | 4.44 | -0.22% | 101,758 |
| Mar 9, 2026 | 4.42 | 4.50 | 4.40 | 4.45 | 4.45 | -2.31% | 76,219 |
| Mar 6, 2026 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 0.44% | 71,042 |
| Mar 5, 2026 | 4.52 | 4.63 | 4.52 | 4.54 | 4.54 | -1.41% | 117,414 |
| Mar 4, 2026 | 4.43 | 4.60 | 4.42 | 4.60 | 4.60 | 3.37% | 133,349 |
| Mar 3, 2026 | 4.42 | 4.45 | 4.38 | 4.45 | 4.45 | 0.11% | 165,465 |
| Mar 2, 2026 | 4.52 | 4.58 | 4.44 | 4.45 | 4.45 | -4.20% | 144,448 |
| Feb 27, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | 209,630 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.71 | 4.74 | 4.74 | -0.94% | 192,527 |
| Feb 25, 2026 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | -1.44% | 82,690 |
| Feb 24, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 2.97% | 212,268 |
| Feb 23, 2026 | 4.71 | 4.74 | 4.67 | 4.72 | 4.72 | -0.32% | 104,380 |
| Feb 20, 2026 | 4.76 | 4.87 | 4.71 | 4.73 | 4.73 | -1.05% | 91,803 |
| Feb 19, 2026 | 4.75 | 4.90 | 4.75 | 4.78 | 4.78 | -0.42% | 93,510 |
| Feb 18, 2026 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | 1.69% | 94,493 |
| Feb 17, 2026 | 4.86 | 4.87 | 4.72 | 4.72 | 4.72 | -3.18% | 119,256 |
| Feb 16, 2026 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | -2.21% | 78,554 |
| Feb 13, 2026 | 4.90 | 4.99 | 4.83 | 4.99 | 4.99 | 2.26% | 137,920 |
| Feb 12, 2026 | 4.86 | 4.93 | 4.75 | 4.88 | 4.88 | -3.27% | 406,038 |
| Feb 11, 2026 | 5.09 | 5.15 | 4.99 | 5.04 | 5.04 | -1.75% | 137,023 |
| Feb 10, 2026 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | 2.19% | 120,374 |
| Feb 9, 2026 | 5.14 | 5.14 | 4.97 | 5.02 | 5.02 | -2.33% | 153,610 |
| Feb 6, 2026 | 5.06 | 5.14 | 5.02 | 5.14 | 5.14 | 1.98% | 167,197 |
| Feb 5, 2026 | 5.05 | 5.05 | 4.96 | 5.04 | 5.04 | 0.80% | 142,113 |
| Feb 4, 2026 | 4.94 | 5.09 | 4.92 | 5.00 | 5.00 | 0.91% | 147,361 |
| Feb 3, 2026 | 4.86 | 4.98 | 4.85 | 4.96 | 4.96 | 1.33% | 97,132 |
| Feb 2, 2026 | 4.88 | 4.95 | 4.84 | 4.89 | 4.89 | -0.20% | 126,978 |
| Jan 30, 2026 | 4.84 | 4.97 | 4.78 | 4.90 | 4.90 | 1.24% | 232,537 |
| Jan 29, 2026 | 4.94 | 4.97 | 4.84 | 4.84 | 4.84 | -1.63% | 120,362 |
| Jan 28, 2026 | 4.95 | 4.98 | 4.86 | 4.92 | 4.92 | -1.20% | 113,304 |
| Jan 27, 2026 | 4.95 | 5.02 | 4.95 | 4.98 | 4.98 | 0.20% | 72,322 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.95 | 4.97 | 4.97 | -1.39% | 107,919 |
| Jan 23, 2026 | 5.00 | 5.05 | 4.96 | 5.04 | 5.04 | - | 115,622 |
| Jan 22, 2026 | 5.15 | 5.15 | 4.96 | 5.04 | 5.04 | - | 91,460 |
| Jan 21, 2026 | 5.00 | 5.07 | 4.95 | 5.04 | 5.04 | -1.56% | 155,624 |
| Jan 20, 2026 | 5.20 | 5.21 | 5.10 | 5.12 | 5.12 | -1.35% | 122,292 |
| Jan 19, 2026 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -2.63% | 111,390 |
| Jan 16, 2026 | 5.22 | 5.35 | 5.14 | 5.33 | 5.33 | 4.31% | 186,809 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.11 | 5.11 | 5.11 | -4.49% | 194,404 |
| Jan 14, 2026 | 5.30 | 5.43 | 5.27 | 5.35 | 5.35 | 1.71% | 278,018 |
| Jan 13, 2026 | 5.10 | 5.33 | 5.02 | 5.26 | 5.26 | 7.35% | 394,052 |
| Jan 12, 2026 | 4.98 | 5.03 | 4.89 | 4.90 | 4.90 | -1.31% | 57,018 |