Ontex Group NV (FRA:OT7)
Germany · Delayed Price · Currency is EUR 4.940
+0.020 (0.41%)
Last updated: Jan 28, 2026, 8:15 AM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.94% | - |
| Jan 29, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | -1.11% | 1,000 |
| Jan 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Jan 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | - |
| Jan 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.91% | - |
| Jan 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.00% | - |
| Jan 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | - |
| Jan 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.79% | 2,100 |
| Jan 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -5.83% | - |
| Jan 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.72% | - |
| Jan 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.95% | - |
| Jan 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.37% | - |
| Jan 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.51% | - |
| Jan 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 10.26% | - |
| Dec 29, 2025 | 4.41 | 4.63 | 4.41 | 4.44 | 4.44 | -0.89% | 55 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -10.14% | 2,000 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.50 | 4.98 | 4.98 | -22.07% | 4,500 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.39 | 6.39 | 4.07% | 200 |
| Nov 10, 2025 | 6.12 | 6.25 | 6.12 | 6.14 | 6.14 | 0.33% | 100 |
| Oct 7, 2025 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -6.28% | 9,000 |
| Aug 28, 2025 | 6.47 | 6.63 | 6.47 | 6.53 | 6.53 | -5.36% | 540 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | 150 |
| Aug 22, 2025 | 6.54 | 6.65 | 6.54 | 6.65 | 6.65 | 6.23% | 1,000 |