Onward Medical N.V. (FRA:63E)
Germany · Delayed Price · Currency is EUR 4.065
-0.050 (-1.22%)
Last updated: Feb 20, 2026, 9:55 AM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -1.22% | - |
| Feb 19, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Feb 18, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.86% | - |
| Feb 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Feb 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Feb 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.09% | - |
| Feb 12, 2026 | 4.17 | 4.17 | 4.07 | 4.11 | 4.11 | -0.96% | - |
| Feb 11, 2026 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -1.43% | - |
| Feb 10, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 1.81% | - |
| Feb 9, 2026 | 4.13 | 4.14 | 4.10 | 4.14 | 4.14 | 1.10% | - |
| Feb 6, 2026 | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | -0.37% | - |
| Feb 5, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | -1.08% | 5 |
| Feb 4, 2026 | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | -0.36% | 750 |
| Feb 3, 2026 | 4.21 | 4.23 | 4.17 | 4.17 | 4.17 | -1.07% | - |
| Feb 2, 2026 | 4.25 | 4.25 | 4.14 | 4.21 | 4.21 | -2.66% | - |
| Jan 30, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | -0.23% | - |
| Jan 29, 2026 | 4.41 | 4.41 | 4.32 | 4.34 | 4.34 | -0.80% | - |
| Jan 28, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -0.11% | - |
| Jan 27, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -1.13% | - |
| Jan 26, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -1.23% | - |
| Jan 23, 2026 | 4.84 | 4.84 | 4.48 | 4.48 | 4.48 | -7.25% | 5,250 |
| Jan 22, 2026 | 4.43 | 4.88 | 4.43 | 4.83 | 4.83 | 12.46% | 9,510 |
| Jan 21, 2026 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -2.05% | - |
| Jan 20, 2026 | 4.34 | 4.62 | 4.29 | 4.39 | 4.39 | 2.10% | 508 |
| Jan 19, 2026 | 4.53 | 4.53 | 4.30 | 4.30 | 4.30 | -7.73% | - |
| Jan 16, 2026 | 4.42 | 4.72 | 4.38 | 4.66 | 4.66 | 5.32% | 1,625 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.35 | 4.42 | 4.42 | 1.03% | - |
| Jan 14, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -1.91% | - |
| Jan 13, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jan 12, 2026 | 4.68 | 4.68 | 4.40 | 4.42 | 4.42 | -1.23% | 1,400 |
| Jan 9, 2026 | 4.47 | 4.48 | 4.35 | 4.48 | 4.48 | 1.94% | - |
| Jan 8, 2026 | 4.31 | 4.58 | 4.26 | 4.39 | 4.39 | -0.34% | 2,905 |
| Jan 7, 2026 | 4.40 | 4.53 | 4.21 | 4.41 | 4.41 | -3.93% | 8,260 |
| Jan 6, 2026 | 4.47 | 4.59 | 4.25 | 4.59 | 4.59 | 2.46% | 560 |
| Jan 5, 2026 | 4.42 | 4.49 | 4.21 | 4.48 | 4.48 | -3.76% | 2,100 |
| Jan 2, 2026 | 4.49 | 4.65 | 4.42 | 4.65 | 4.65 | 7.14% | 2,000 |
| Dec 30, 2025 | 4.42 | 4.42 | 4.27 | 4.34 | 4.34 | -5.65% | - |
| Dec 29, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 13.44% | 3,675 |
| Dec 23, 2025 | 4.27 | 4.30 | 4.06 | 4.06 | 4.06 | -5.70% | 1,200 |
| Dec 22, 2025 | 4.45 | 4.45 | 4.10 | 4.30 | 4.30 | -4.02% | 3,800 |
| Dec 19, 2025 | 3.92 | 4.48 | 3.84 | 4.48 | 4.48 | 12.00% | 250 |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.54% | - |
| Dec 17, 2025 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.30% | 500 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Dec 15, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -1.27% | - |
| Dec 12, 2025 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | 0.38% | - |
| Dec 11, 2025 | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | 0.13% | - |
| Dec 10, 2025 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -1.13% | - |
| Dec 9, 2025 | 4.02 | 4.02 | 3.93 | 3.98 | 3.98 | -0.13% | - |
| Dec 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.62% | - |