Ontex Group NV (FRA:OT7)
Germany · Delayed Price · Currency is EUR 2.905
+0.015 (0.52%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:OT7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | - | 0.52% | - |
| Apr 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.18% | - |
| Apr 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.40% | - |
| Apr 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.48% | - |
| Apr 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.14% | - |
| Apr 17, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.81% | - |
| Apr 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.48% | - |
| Apr 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.90% | - |
| Apr 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Apr 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | - |
| Apr 10, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -6.14% | - |
| Apr 9, 2026 | 3.05 | 3.05 | 2.91 | 3.02 | 3.02 | -6.66% | 2,280 |
| Apr 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.37% | - |
| Apr 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | - |
| Apr 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.43% | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | -2.57% | 1,500 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Mar 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.05% | - |
| Mar 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.38% | - |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.24% | - |
| Mar 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.61% | - |
| Mar 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | - |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.62% | - |
| Mar 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.39% | - |
| Mar 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.42% | - |
| Mar 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.73% | - |
| Mar 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Mar 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.70% | - |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.83% | - |
| Mar 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.75% | - |
| Mar 11, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | -1.12% | 300 |
| Mar 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.95% | - |
| Mar 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -7.13% | - |
| Mar 6, 2026 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | 4.44% | 300 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.57% | - |
| Mar 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.35% | - |
| Mar 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.48% | - |
| Mar 2, 2026 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | -4.93% | 2,299 |
| Feb 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.85% | - |
| Feb 26, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | - |
| Feb 25, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 2.16% | 800 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.54% | - |
| Feb 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.59% | - |
| Feb 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | - |
| Feb 19, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.83% | - |
| Feb 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.43% | - |
| Feb 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.34% | - |
| Feb 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.39% | - |
| Feb 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.63% | - |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.56% | - |