Ontex Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.69	2.76	2.67	2.69	-	-3.59%	-
Aug 28, 2026	2.75	2.90	2.74	2.79	2.79	-0.71%	216,433
Aug 27, 2026	2.62	2.84	2.60	2.81	2.81	6.65%	262,646
Aug 26, 2026	2.68	2.69	2.63	2.63	2.63	-1.13%	156,375
Aug 25, 2026	2.63	2.69	2.62	2.66	2.66	0.95%	165,895
Aug 24, 2026	2.52	2.64	2.49	2.64	2.64	4.15%	172,411
Aug 21, 2026	2.44	2.53	2.44	2.53	2.53	3.90%	84,147
Aug 20, 2026	2.43	2.48	2.39	2.44	2.44	0.21%	192,061
Aug 19, 2026	2.35	2.46	2.34	2.43	2.43	2.97%	124,039
Aug 18, 2026	2.45	2.46	2.36	2.36	2.36	-3.08%	142,714
Aug 17, 2026	2.48	2.48	2.44	2.44	2.44	-1.81%	86,625
Aug 14, 2026	2.54	2.54	2.45	2.48	2.48	0.40%	67,661
Aug 13, 2026	2.55	2.55	2.46	2.47	2.47	-1.00%	84,196
Aug 12, 2026	2.56	2.57	2.45	2.50	2.50	-3.11%	195,330
Aug 11, 2026	2.64	2.69	2.57	2.58	2.58	-2.83%	111,076
Aug 10, 2026	2.58	2.69	2.53	2.65	2.65	2.71%	257,128
Aug 7, 2026	2.53	2.62	2.50	2.58	2.58	2.99%	196,868
Aug 6, 2026	2.39	2.51	2.39	2.51	2.51	3.30%	220,088
Aug 5, 2026	2.35	2.43	2.34	2.43	2.43	3.63%	165,020
Aug 4, 2026	2.35	2.36	2.28	2.34	2.34	1.52%	90,852
Aug 3, 2026	2.30	2.41	2.30	2.31	2.31	-0.43%	195,661
Jul 31, 2026	2.20	2.34	2.13	2.32	2.32	7.42%	283,035
Jul 30, 2026	2.23	2.39	2.16	2.16	2.16	-10.02%	703,845
Jul 29, 2026	2.30	2.49	2.30	2.40	2.40	4.13%	267,358
Jul 28, 2026	2.24	2.33	2.24	2.30	2.30	2.22%	203,659
Jul 27, 2026	2.22	2.27	2.21	2.25	2.25	2.74%	81,281
Jul 24, 2026	2.19	2.23	2.16	2.19	2.19	0.23%	70,699
Jul 23, 2026	2.28	2.28	2.17	2.19	2.19	-3.53%	82,340
Jul 22, 2026	2.21	2.29	2.21	2.27	2.27	2.49%	44,162
Jul 21, 2026	2.34	2.34	2.21	2.21	2.21	-2.86%	109,413
Jul 20, 2026	2.26	2.30	2.24	2.28	2.28	1.11%	120,915
Jul 17, 2026	2.38	2.38	2.25	2.25	2.25	-3.85%	86,876
Jul 16, 2026	2.20	2.37	2.20	2.34	2.34	6.12%	221,457
Jul 15, 2026	2.18	2.24	2.17	2.21	2.21	0.68%	186,492
Jul 14, 2026	2.24	2.24	2.13	2.19	2.19	0.92%	214,548
Jul 13, 2026	2.21	2.26	2.17	2.17	2.17	-1.81%	449,490
Jul 10, 2026	2.23	2.25	2.20	2.21	2.21	0.23%	128,959
Jul 9, 2026	2.30	2.35	2.21	2.21	2.21	-4.13%	289,422
Jul 8, 2026	2.38	2.39	2.30	2.30	2.30	-3.36%	140,796
Jul 7, 2026	2.39	2.46	2.38	2.38	2.38	-	156,075
Jul 6, 2026	2.43	2.48	2.38	2.38	2.38	-2.26%	80,457
Jul 3, 2026	2.46	2.51	2.44	2.44	2.44	-1.22%	145,880
Jul 2, 2026	2.43	2.50	2.43	2.47	2.47	1.44%	240,554
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