Ontex Group NV (EBR:ONTEX)
Belgium · Delayed Price · Currency is EUR 2.120
-0.020 (-0.93%)
Sep 18, 2026, 5:35 PM CET
Ontex Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | -0.93% | 195,790 |
| Sep 17, 2026 | 2.16 | 2.19 | 2.14 | 2.14 | 2.14 | -1.83% | 106,578 |
| Sep 16, 2026 | 2.15 | 2.21 | 2.15 | 2.18 | 2.18 | 0.69% | 59,859 |
| Sep 15, 2026 | 2.16 | 2.23 | 2.16 | 2.17 | 2.17 | 0.23% | 56,565 |
| Sep 14, 2026 | 2.18 | 2.21 | 2.16 | 2.16 | 2.16 | -1.14% | 92,352 |
| Sep 11, 2026 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -1.58% | 80,543 |
| Sep 10, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.33% | 152,861 |
| Sep 9, 2026 | 2.30 | 2.33 | 2.25 | 2.25 | 2.25 | -1.96% | 109,870 |
| Sep 8, 2026 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -1.92% | 111,363 |
| Sep 7, 2026 | 2.43 | 2.43 | 2.33 | 2.34 | 2.34 | -4.49% | 187,039 |
| Sep 4, 2026 | 2.47 | 2.49 | 2.45 | 2.45 | 2.45 | -1.21% | 61,950 |
| Sep 3, 2026 | 2.55 | 2.55 | 2.46 | 2.48 | 2.48 | -2.94% | 193,634 |
| Sep 2, 2026 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -2.67% | 68,834 |
| Sep 1, 2026 | 2.73 | 2.75 | 2.63 | 2.63 | 2.63 | -2.96% | 98,431 |
| Aug 31, 2026 | 2.75 | 2.76 | 2.67 | 2.71 | 2.71 | -2.87% | 110,519 |
| 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 |