Onward Medical N.V. (EBR:ONWD)
Belgium · Delayed Price · Currency is EUR 4.095
-0.105 (-2.50%)
Mar 2, 2026, 12:50 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 189,542 |
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | - | 30,575 |
| Feb 25, 2026 | 4.09 | 4.11 | 4.04 | 4.10 | 4.10 | 0.24% | 41,673 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | -0.37% | 81,795 |
| Feb 23, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | -0.85% | 72,781 |
| Feb 20, 2026 | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | -0.72% | 82,304 |
| Feb 19, 2026 | 4.17 | 4.24 | 4.11 | 4.17 | 4.17 | -1.88% | 82,935 |
| Feb 18, 2026 | 4.18 | 4.25 | 4.14 | 4.25 | 4.25 | 2.91% | 46,194 |
| Feb 17, 2026 | 4.05 | 4.16 | 4.05 | 4.13 | 4.13 | -0.12% | 46,749 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.07 | 4.14 | 4.14 | -0.12% | 28,874 |
| Feb 13, 2026 | 4.12 | 4.17 | 4.01 | 4.14 | 4.14 | 0.98% | 104,410 |
| Feb 12, 2026 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -2.15% | 89,212 |
| Feb 11, 2026 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.33% | 77,622 |
| Feb 10, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.51% | 77,070 |
| Feb 9, 2026 | 4.20 | 4.23 | 4.12 | 4.19 | 4.19 | 1.70% | 75,567 |
| Feb 6, 2026 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | -1.20% | 62,760 |
| Feb 5, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.73% | 74,108 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.10 | 4.14 | 4.14 | -0.84% | 174,854 |
| Feb 3, 2026 | 4.28 | 4.33 | 4.17 | 4.17 | 4.17 | -2.57% | 99,552 |
| Feb 2, 2026 | 4.25 | 4.36 | 4.17 | 4.28 | 4.28 | -0.93% | 121,192 |
| Jan 30, 2026 | 4.37 | 4.40 | 4.31 | 4.32 | 4.32 | -0.23% | 95,861 |
| Jan 29, 2026 | 4.39 | 4.44 | 4.33 | 4.33 | 4.33 | -0.92% | 94,163 |
| Jan 28, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | -1.80% | 110,991 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.40 | 4.45 | 4.45 | -0.22% | 63,723 |
| Jan 26, 2026 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -1.65% | 138,545 |
| Jan 23, 2026 | 4.67 | 4.68 | 4.52 | 4.54 | 4.54 | -2.58% | 305,104 |
| Jan 22, 2026 | 4.45 | 4.79 | 4.45 | 4.66 | 4.66 | 6.89% | 582,490 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.26 | 4.36 | 4.36 | -1.02% | 84,841 |
| Jan 20, 2026 | 4.40 | 4.45 | 4.35 | 4.40 | 4.40 | -0.23% | 72,407 |
| Jan 19, 2026 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -2.65% | 181,681 |
| Jan 16, 2026 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.33% | 90,194 |
| Jan 15, 2026 | 4.50 | 4.60 | 4.45 | 4.55 | 4.55 | 1.00% | 148,859 |
| Jan 14, 2026 | 4.55 | 4.60 | 4.46 | 4.50 | 4.50 | -0.88% | 109,787 |
| Jan 13, 2026 | 4.61 | 4.64 | 4.52 | 4.54 | 4.54 | -0.44% | 146,359 |
| Jan 12, 2026 | 4.64 | 4.65 | 4.49 | 4.56 | 4.56 | -1.30% | 164,135 |
| Jan 9, 2026 | 4.54 | 4.71 | 4.47 | 4.62 | 4.62 | 3.36% | 302,382 |
| Jan 8, 2026 | 4.37 | 4.54 | 4.37 | 4.47 | 4.47 | 2.17% | 206,454 |
| Jan 7, 2026 | 4.43 | 4.43 | 4.31 | 4.38 | 4.38 | -0.11% | 84,636 |
| Jan 6, 2026 | 4.40 | 4.44 | 4.34 | 4.38 | 4.38 | 0.23% | 107,566 |
| Jan 5, 2026 | 4.35 | 4.40 | 4.26 | 4.37 | 4.37 | -0.57% | 166,281 |
| Jan 2, 2026 | 4.52 | 4.58 | 4.37 | 4.40 | 4.40 | -2.01% | 252,524 |
| Dec 31, 2025 | 4.52 | 4.52 | 4.44 | 4.49 | 4.49 | -0.77% | 81,605 |
| Dec 30, 2025 | 4.40 | 4.59 | 4.37 | 4.52 | 4.52 | 2.73% | 218,647 |
| Dec 29, 2025 | 4.29 | 4.48 | 4.28 | 4.40 | 4.40 | 4.64% | 302,917 |
| Dec 24, 2025 | 4.21 | 4.26 | 4.20 | 4.21 | 4.21 | 0.12% | 88,008 |
| Dec 23, 2025 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | 0.48% | 69,485 |
| Dec 22, 2025 | 4.20 | 4.34 | 4.07 | 4.18 | 4.18 | 2.20% | 313,006 |
| Dec 19, 2025 | 3.95 | 4.11 | 3.94 | 4.09 | 4.09 | 2.76% | 240,541 |
| Dec 18, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | 0.63% | 118,701 |
| Dec 17, 2025 | 3.95 | 3.98 | 3.86 | 3.96 | 3.96 | 0.89% | 93,735 |