Onward Medical N.V. (FRA:63E)
Germany · Delayed Price · Currency is EUR 4.475
+0.085 (1.94%)
At close: Jan 9, 2026
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.37% | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -0.62% | - |
| Dec 3, 2025 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -1.22% | - |
| Dec 2, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -2.38% | - |
| Dec 1, 2025 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Nov 28, 2025 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | - | - |
| Nov 27, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.58% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.31 | 4.34 | 4.34 | 2.12% | - |
| Nov 25, 2025 | 4.51 | 4.51 | 4.25 | 4.25 | 4.25 | -1.28% | - |
| Nov 24, 2025 | 3.94 | 4.31 | 3.93 | 4.31 | 4.31 | 11.24% | - |
| Nov 21, 2025 | 3.86 | 3.87 | 3.80 | 3.87 | 3.87 | -0.26% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -2.85% | - |
| Nov 18, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.62% | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.06 | 4.06 | 4.06 | 4.77% | - |
| Nov 14, 2025 | 4.04 | 4.08 | 3.88 | 3.88 | 3.88 | -6.51% | - |
| Nov 13, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 1.10% | - |
| Nov 12, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 1.23% | - |
| Nov 11, 2025 | 3.99 | 4.09 | 3.99 | 4.05 | 4.05 | 2.53% | - |
| Nov 10, 2025 | 3.76 | 3.99 | 3.76 | 3.95 | 3.95 | 3.81% | - |
| Nov 7, 2025 | 3.73 | 3.95 | 3.73 | 3.81 | 3.81 | -0.91% | - |
| Nov 6, 2025 | 4.09 | 4.09 | 3.63 | 3.84 | 3.84 | 0.79% | 140 |
| Nov 5, 2025 | 3.82 | 3.95 | 3.81 | 3.81 | 3.81 | -2.93% | 10 |
| Nov 4, 2025 | 3.88 | 3.98 | 3.88 | 3.93 | 3.93 | -3.33% | - |
| Nov 3, 2025 | 4.07 | 4.43 | 4.06 | 4.06 | 4.06 | -1.22% | 25 |
| Oct 31, 2025 | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | 2.49% | - |
| Oct 30, 2025 | 3.96 | 4.12 | 3.96 | 4.01 | 4.01 | -0.25% | - |
| Oct 29, 2025 | 3.99 | 4.13 | 3.99 | 4.02 | 4.02 | -3.13% | - |
| Oct 28, 2025 | 3.99 | 4.16 | 3.99 | 4.15 | 4.15 | -0.36% | - |
| Oct 27, 2025 | 4.77 | 4.77 | 4.17 | 4.17 | 4.17 | -5.02% | 535 |