Ontex Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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