Onward Medical N.V. (FRA:63E)
Germany · Delayed Price · Currency is EUR 3.355
-0.070 (-2.04%)
At close: Mar 27, 2026
FRA:63E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -2.04% | - |
| Mar 26, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | -1.15% | - |
| Mar 25, 2026 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | - | - |
| Mar 24, 2026 | 3.46 | 3.47 | 3.43 | 3.47 | 3.47 | -0.43% | - |
| Mar 23, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 1.61% | - |
| Mar 20, 2026 | 3.39 | 3.50 | 3.39 | 3.43 | 3.43 | -3.11% | 500 |
| Mar 19, 2026 | 3.52 | 3.54 | 3.49 | 3.54 | 3.54 | -1.67% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | - |
| Mar 17, 2026 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 1.38% | - |
| Mar 16, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -1.49% | - |
| Mar 13, 2026 | 3.69 | 3.69 | 3.68 | 3.69 | 3.69 | -1.60% | - |
| Mar 12, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -3.35% | - |
| Mar 11, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | 2.24% | - |
| Mar 10, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -5.13% | - |
| Mar 9, 2026 | 3.79 | 4.00 | 3.77 | 4.00 | 4.00 | 2.56% | 2,100 |
| Mar 6, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.13% | - |
| Mar 5, 2026 | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | -0.99% | - |
| Mar 4, 2026 | 3.99 | 4.03 | 3.96 | 4.03 | 4.03 | 2.03% | 458 |
| Mar 3, 2026 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | -1.25% | - |
| Mar 2, 2026 | 4.03 | 4.03 | 3.67 | 4.00 | 4.00 | -3.15% | 1,750 |
| Feb 27, 2026 | 4.05 | 4.27 | 4.02 | 4.13 | 4.13 | 1.98% | 200 |
| Feb 26, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | -3.69% | - |
| Feb 25, 2026 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 4.87% | 120 |
| Feb 24, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -0.87% | 1,000 |
| Feb 23, 2026 | 4.03 | 4.05 | 4.03 | 4.04 | 4.04 | -0.62% | - |
| 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% | - |