Ontex Group NV (EBR:ONTEX)
Belgium · Delayed Price · Currency is EUR 2.660
-0.090 (-3.27%)
May 22, 2026, 5:35 PM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.77 | 2.77 | 2.73 | 2.75 | - | - | 18,806 |
| 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 |
| Apr 21, 2026 | 3.14 | 3.15 | 3.03 | 3.04 | 3.04 | -3.34% | 102,552 |
| Apr 20, 2026 | 3.21 | 3.21 | 3.12 | 3.15 | 3.15 | -2.02% | 110,077 |
| Apr 17, 2026 | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | 2.39% | 232,655 |
| Apr 16, 2026 | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | -0.32% | 101,752 |
| Apr 15, 2026 | 3.13 | 3.15 | 3.01 | 3.15 | 3.15 | 0.64% | 369,425 |
| Apr 14, 2026 | 2.93 | 3.18 | 2.93 | 3.13 | 3.13 | 6.66% | 404,067 |
| Apr 13, 2026 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | -1.18% | 205,728 |
| Apr 10, 2026 | 2.89 | 3.05 | 2.88 | 2.97 | 2.97 | 2.07% | 582,173 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.87 | 2.91 | 2.91 | -6.89% | 499,354 |
| Apr 8, 2026 | 3.23 | 3.25 | 3.08 | 3.12 | 3.12 | 1.30% | 170,514 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -7.92% | 301,726 |
| Apr 2, 2026 | 3.37 | 3.44 | 3.33 | 3.35 | 3.35 | 0.60% | 143,591 |
| Apr 1, 2026 | 3.65 | 3.67 | 3.33 | 3.33 | 3.33 | -7.51% | 346,752 |
| Mar 31, 2026 | 3.60 | 3.67 | 3.58 | 3.60 | 3.60 | 1.41% | 98,074 |
| Mar 30, 2026 | 3.71 | 3.80 | 3.48 | 3.55 | 3.55 | -4.45% | 212,548 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.65 | 3.71 | 3.71 | -9.18% | 429,780 |
| Mar 26, 2026 | 4.05 | 4.13 | 3.99 | 4.09 | 4.09 | 0.62% | 128,390 |
| Mar 25, 2026 | 4.07 | 4.19 | 4.06 | 4.06 | 4.06 | -0.12% | 125,282 |
| Mar 24, 2026 | 4.05 | 4.12 | 4.04 | 4.07 | 4.07 | -1.81% | 88,280 |
| Mar 23, 2026 | 4.14 | 4.24 | 4.07 | 4.14 | 4.14 | -1.66% | 166,050 |
| 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 |