Onward Medical N.V. (EBR:ONWD)
Belgium · Delayed Price · Currency is EUR 4.175
+0.010 (0.24%)
Aug 5, 2025, 5:35 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | -1.81% | 42,653 |
| Jun 18, 2025 | 4.37 | 4.46 | 4.28 | 4.42 | 4.42 | 0.68% | 88,053 |
| Jun 17, 2025 | 4.42 | 4.51 | 4.29 | 4.39 | 4.39 | 4.52% | 177,256 |
| Jun 16, 2025 | 4.16 | 4.25 | 4.14 | 4.20 | 4.20 | 0.72% | 46,730 |
| Jun 13, 2025 | 4.12 | 4.18 | 4.08 | 4.17 | 4.17 | - | 87,299 |
| Jun 12, 2025 | 4.26 | 4.27 | 4.11 | 4.17 | 4.17 | -2.34% | 112,696 |
| Jun 11, 2025 | 4.42 | 4.42 | 4.27 | 4.27 | 4.27 | -2.73% | 56,881 |
| Jun 10, 2025 | 4.30 | 4.47 | 4.30 | 4.39 | 4.39 | 1.39% | 41,723 |
| Jun 9, 2025 | 4.31 | 4.39 | 4.26 | 4.33 | 4.33 | 1.17% | 38,788 |
| Jun 6, 2025 | 4.31 | 4.37 | 4.26 | 4.28 | 4.28 | -0.47% | 48,380 |
| Jun 5, 2025 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | -1.38% | 46,466 |
| Jun 4, 2025 | 4.40 | 4.47 | 4.29 | 4.36 | 4.36 | 0.46% | 64,183 |
| Jun 3, 2025 | 4.23 | 4.35 | 4.20 | 4.34 | 4.34 | 2.36% | 112,065 |
| Jun 2, 2025 | 4.66 | 4.68 | 4.24 | 4.24 | 4.24 | -8.03% | 255,441 |
| May 30, 2025 | 4.75 | 4.75 | 4.56 | 4.61 | 4.61 | -2.33% | 84,946 |
| May 29, 2025 | 4.72 | 4.81 | 4.56 | 4.72 | 4.72 | 3.06% | 159,868 |
| May 28, 2025 | 4.21 | 4.71 | 4.18 | 4.58 | 4.58 | 8.79% | 253,607 |