Ontex Group NV (FRA:OT7)
Germany · Delayed Price · Currency is EUR 1.640
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:OT7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 470 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.98% | - |
| Oct 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.82% | - |
| Oct 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.24% | - |
| Oct 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.37% | - |
| Oct 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Oct 13, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 0.87% | - |
| Oct 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.22% | - |
| Oct 9, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | -0.76% | - |
| Oct 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.22% | - |
| Oct 7, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -4.77% | - |
| Oct 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 8.44% | - |
| Oct 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Oct 2, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.15% | - |
| Oct 1, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -8.36% | - |
| Sep 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | 470 |
| Sep 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Sep 28, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | - | - |
| Sep 25, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | - | 300 |
| Sep 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.23% | - |
| Sep 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 22, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -1.69% | - |
| Sep 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.58% | - |
| Sep 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.84% | 25,943 |
| Sep 17, 2026 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | 3.99% | 1,500 |
| Sep 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 15, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 14, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.62% | - |
| Sep 11, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.37% | - |
| Sep 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | - |
| Sep 9, 2026 | 2.22 | 2.32 | 2.19 | 2.19 | 2.19 | -3.74% | 2,400 |
| Sep 8, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -5.02% | - |
| Sep 7, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.24% | - |
| Sep 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.62% | - |
| Sep 3, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.55% | - |
| Sep 2, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.59% | - |
| Sep 1, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.22% | - |
| Aug 31, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.70% | - |
| Aug 28, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 7.75% | 2,000 |
| Aug 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Aug 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Aug 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.24% | - |
| Aug 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.21% | - |
| Aug 21, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Aug 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.95% | - |
| Aug 19, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.12% | - |
| Aug 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.68% | - |
| Aug 17, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.62% | - |