Onward Medical N.V. (FRA:63E)
Germany · Delayed Price · Currency is EUR 2.855
-0.115 (-3.87%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:63E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | - | 0.68% | - |
| Apr 22, 2026 | 2.87 | 2.95 | 2.86 | 2.95 | 2.95 | - | - |
| Apr 21, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 9.26% | - |
| Apr 20, 2026 | 2.83 | 2.83 | 2.64 | 2.70 | 2.70 | -5.26% | - |
| Apr 17, 2026 | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | -2.40% | 3,000 |
| Apr 16, 2026 | 2.90 | 3.06 | 2.90 | 2.92 | 2.92 | -5.81% | - |
| Apr 15, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 1.64% | 3,113 |
| Apr 14, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 1.84% | - |
| Apr 13, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | -2.44% | - |
| Apr 10, 2026 | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | 3.19% | - |
| Apr 9, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -5.10% | - |
| Apr 8, 2026 | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | 0.48% | - |
| Apr 7, 2026 | 3.29 | 3.29 | 3.12 | 3.12 | 3.12 | -2.35% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.91% | - |
| Apr 1, 2026 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 2.15% | - |
| Mar 31, 2026 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -1.66% | - |
| Mar 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.34% | - |
| 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% | - |