Onward Medical N.V. (EBR:ONWD)
Belgium · Delayed Price · Currency is EUR 5.22
+0.05 (0.97%)
Aug 29, 2025, 5:35 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.07 | 5.24 | 5.07 | 5.17 | 5.17 | 1.97% | 77,477 |
| Aug 27, 2025 | 5.01 | 5.15 | 4.91 | 5.07 | 5.07 | 1.20% | 98,647 |
| Aug 26, 2025 | 5.22 | 5.25 | 5.00 | 5.01 | 5.01 | -2.15% | 76,264 |
| Aug 25, 2025 | 5.20 | 5.25 | 5.11 | 5.12 | 5.12 | 1.19% | 131,617 |
| Aug 22, 2025 | 5.02 | 5.07 | 4.86 | 5.06 | 5.06 | 0.60% | 114,812 |
| Aug 21, 2025 | 5.10 | 5.10 | 4.90 | 5.03 | 5.03 | -0.40% | 182,508 |
| Aug 20, 2025 | 4.79 | 5.37 | 4.70 | 5.05 | 5.05 | 6.09% | 501,967 |
| Aug 19, 2025 | 4.35 | 4.98 | 4.30 | 4.76 | 4.76 | 14.98% | 523,456 |
| Aug 18, 2025 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | - | 28,363 |
| Aug 15, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 15,114 |
| Aug 14, 2025 | 4.21 | 4.21 | 4.03 | 4.10 | 4.10 | -1.20% | 79,363 |
| Aug 13, 2025 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | 0.97% | 37,881 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -1.44% | 41,579 |
| Aug 11, 2025 | 4.20 | 4.25 | 4.17 | 4.17 | 4.17 | -0.71% | 25,508 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 33,753 |
| Aug 7, 2025 | 4.16 | 4.29 | 4.16 | 4.24 | 4.24 | 1.44% | 30,569 |
| Aug 6, 2025 | 4.21 | 4.33 | 4.17 | 4.18 | 4.18 | - | 49,686 |
| Aug 5, 2025 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | 0.24% | 29,942 |
| Aug 4, 2025 | 4.23 | 4.23 | 4.09 | 4.17 | 4.17 | 0.24% | 25,008 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 76,331 |
| Jul 31, 2025 | 4.30 | 4.30 | 4.21 | 4.22 | 4.22 | -0.71% | 48,946 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.22 | 4.25 | 4.25 | -2.30% | 51,662 |
| Jul 29, 2025 | 4.49 | 4.49 | 4.33 | 4.35 | 4.35 | -1.81% | 62,959 |
| Jul 28, 2025 | 4.39 | 4.51 | 4.34 | 4.43 | 4.43 | 5.23% | 106,412 |
| Jul 25, 2025 | 4.22 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 24,966 |
| Jul 24, 2025 | 4.21 | 4.30 | 4.20 | 4.20 | 4.20 | -0.47% | 53,387 |
| Jul 23, 2025 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | 0.96% | 41,439 |
| Jul 22, 2025 | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -2.11% | 40,523 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -1.16% | 26,245 |
| Jul 18, 2025 | 4.33 | 4.38 | 4.32 | 4.32 | 4.32 | -0.69% | 20,281 |
| Jul 17, 2025 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | -1.36% | 48,960 |
| Jul 16, 2025 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | -0.45% | 17,005 |
| Jul 15, 2025 | 4.50 | 4.53 | 4.43 | 4.43 | 4.43 | -0.45% | 29,673 |
| Jul 14, 2025 | 4.47 | 4.50 | 4.42 | 4.45 | 4.45 | -0.45% | 22,101 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.45 | 4.47 | 4.47 | -1.54% | 21,012 |
| Jul 10, 2025 | 4.45 | 4.54 | 4.42 | 4.54 | 4.54 | 2.48% | 25,213 |
| Jul 9, 2025 | 4.50 | 4.54 | 4.41 | 4.43 | 4.43 | -1.34% | 28,755 |
| Jul 8, 2025 | 4.55 | 4.56 | 4.45 | 4.49 | 4.49 | -1.75% | 63,673 |
| Jul 7, 2025 | 4.60 | 4.65 | 4.55 | 4.57 | 4.57 | -0.44% | 34,597 |
| Jul 4, 2025 | 4.66 | 4.67 | 4.53 | 4.59 | 4.59 | -1.50% | 79,109 |
| Jul 3, 2025 | 4.64 | 4.72 | 4.61 | 4.66 | 4.66 | 0.87% | 57,950 |
| Jul 2, 2025 | 4.56 | 4.64 | 4.49 | 4.62 | 4.62 | 2.90% | 49,464 |
| Jul 1, 2025 | 4.42 | 4.70 | 4.42 | 4.49 | 4.49 | 3.22% | 123,254 |
| Jun 30, 2025 | 4.46 | 4.49 | 4.35 | 4.35 | 4.35 | -2.25% | 33,573 |
| Jun 27, 2025 | 4.52 | 4.59 | 4.42 | 4.45 | 4.45 | -0.45% | 43,257 |
| Jun 26, 2025 | 4.55 | 4.55 | 4.45 | 4.47 | 4.47 | -1.54% | 39,792 |
| Jun 25, 2025 | 4.49 | 4.68 | 4.46 | 4.54 | 4.54 | 2.02% | 81,951 |
| Jun 24, 2025 | 4.41 | 4.53 | 4.41 | 4.45 | 4.45 | 1.60% | 55,961 |
| Jun 23, 2025 | 4.35 | 4.40 | 4.25 | 4.38 | 4.38 | 0.23% | 71,304 |
| Jun 20, 2025 | 4.33 | 4.44 | 4.33 | 4.37 | 4.37 | 0.69% | 31,906 |