Ontex Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	2.43	2.45	2.40	2.43	2.43	0.62%	101,681
Jun 30, 2026	2.49	2.50	2.41	2.42	2.42	-3.78%	160,838
Jun 29, 2026	2.54	2.56	2.51	2.51	2.51	-0.59%	158,951
Jun 26, 2026	2.53	2.54	2.49	2.53	2.53	0.20%	140,505
Jun 25, 2026	2.48	2.57	2.46	2.52	2.52	1.61%	151,957
Jun 24, 2026	2.40	2.50	2.38	2.48	2.48	2.69%	264,800
Jun 23, 2026	2.43	2.43	2.36	2.42	2.42	0.21%	126,862
Jun 22, 2026	2.43	2.46	2.39	2.41	2.41	-0.82%	193,262
Jun 19, 2026	2.44	2.48	2.42	2.43	2.43	-	76,046
Jun 18, 2026	2.40	2.43	2.37	2.43	2.43	0.41%	300,057
Jun 17, 2026	2.47	2.47	2.37	2.42	2.42	-2.42%	243,306
Jun 16, 2026	2.46	2.51	2.45	2.48	2.48	0.81%	125,580
Jun 15, 2026	2.52	2.56	2.45	2.46	2.46	-0.20%	179,345
Jun 12, 2026	2.50	2.56	2.44	2.47	2.47	-	192,565
Jun 11, 2026	2.56	2.58	2.47	2.47	2.47	-3.33%	195,282
Jun 10, 2026	2.54	2.60	2.52	2.55	2.55	0.59%	685,696
Jun 9, 2026	2.50	2.60	2.50	2.54	2.54	1.81%	353,655
Jun 8, 2026	2.58	2.58	2.49	2.49	2.49	-3.49%	217,216
Jun 5, 2026	2.58	2.68	2.56	2.58	2.58	0.78%	213,842
Jun 4, 2026	2.60	2.62	2.55	2.56	2.56	-1.16%	149,999
Jun 3, 2026	2.61	2.67	2.58	2.59	2.59	-1.15%	207,117
Jun 2, 2026	2.56	2.64	2.55	2.62	2.62	0.96%	304,682
Jun 1, 2026	2.66	2.75	2.59	2.60	2.60	-0.38%	264,651
May 29, 2026	2.73	2.77	2.61	2.61	2.61	-4.75%	2,743,064
May 28, 2026	2.70	2.81	2.70	2.74	2.74	1.86%	207,363
May 27, 2026	2.62	2.75	2.62	2.69	2.69	2.48%	464,532
May 26, 2026	2.65	2.69	2.62	2.62	2.62	-1.50%	211,725
May 25, 2026	2.68	2.73	2.65	2.66	2.66	-	134,181
May 22, 2026	2.77	2.77	2.66	2.66	2.66	-3.27%	132,692
May 21, 2026	2.78	2.79	2.71	2.75	2.75	0.36%	93,527
May 20, 2026	2.64	2.78	2.62	2.74	2.74	3.20%	217,491
May 19, 2026	2.62	2.67	2.62	2.66	2.66	0.95%	111,306
May 18, 2026	2.63	2.67	2.62	2.63	2.63	-0.94%	108,536
May 15, 2026	2.70	2.79	2.66	2.66	2.66	-3.28%	155,006
May 14, 2026	2.74	2.79	2.69	2.75	2.75	0.73%	51,499
May 13, 2026	2.76	2.76	2.69	2.73	2.73	-0.73%	98,488
May 12, 2026	2.77	2.79	2.74	2.75	2.75	-1.08%	92,629
May 11, 2026	2.81	2.92	2.78	2.78	2.78	-1.94%	172,483
May 8, 2026	2.84	2.85	2.80	2.83	2.83	-0.88%	106,606
May 7, 2026	2.92	2.95	2.86	2.86	2.86	-1.38%	169,726
May 6, 2026	2.87	3.06	2.82	2.90	2.90	2.48%	258,302
May 5, 2026	2.84	2.87	2.81	2.83	2.83	-0.53%	112,129
May 4, 2026	2.92	2.93	2.84	2.84	2.84	-2.41%	112,126
Apr 30, 2026	2.92	2.93	2.83	2.91	2.91	0.17%	168,669
Apr 29, 2026	2.95	3.14	2.79	2.91	2.91	-1.53%	427,603
Apr 28, 2026	2.93	3.03	2.92	2.95	2.95	-0.17%	202,104
Apr 27, 2026	3.00	3.02	2.96	2.96	2.96	-1.99%	48,890
Apr 24, 2026	2.98	3.04	2.96	3.02	3.02	1.17%	73,292
Apr 23, 2026	2.98	3.07	2.97	2.98	2.98	0.34%	115,989
Apr 22, 2026	3.04	3.04	2.97	2.97	2.97	-2.30%	148,042