Ontex Group NV (LON:0QVQ)
London · Delayed Price · Currency is GBP · Price in EUR 3.723
-0.374 (-9.14%)
At close: Mar 27, 2026
LON:0QVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.00 | 3.89 | 3.67 | 3.72 | 3.72 | -9.13% | 15,179 |
| Mar 26, 2026 | 4.04 | 4.12 | 4.00 | 4.10 | 4.10 | -0.07% | 10,469 |
| Mar 25, 2026 | 4.07 | 4.17 | 4.10 | 4.10 | 4.10 | 0.37% | 4,786 |
| Mar 24, 2026 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | -2.51% | 4,204 |
| Mar 23, 2026 | 4.10 | 4.21 | 4.12 | 4.19 | 4.19 | -0.21% | 2,420 |
| Mar 20, 2026 | 4.00 | 4.27 | 4.05 | 4.20 | 4.20 | 4.32% | 21,704 |
| Mar 19, 2026 | 4.01 | 4.04 | 3.97 | 4.03 | 4.03 | -0.49% | 9,695 |
| Mar 18, 2026 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | -2.25% | 5,353 |
| Mar 17, 2026 | 4.24 | 4.19 | 4.11 | 4.14 | 4.14 | -1.36% | 25,506 |
| Mar 16, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -1.06% | 3,437 |
| Mar 13, 2026 | 4.30 | 4.31 | 4.20 | 4.24 | 4.24 | -3.20% | 6,145 |
| Mar 12, 2026 | 4.34 | 4.38 | 4.31 | 4.38 | 4.38 | 0.34% | 2,434 |
| Mar 11, 2026 | 4.41 | 4.39 | 4.35 | 4.37 | 4.37 | -2.31% | 2,334 |
| Mar 10, 2026 | 4.50 | 4.51 | 4.45 | 4.47 | 4.47 | 0.29% | 2,443 |
| Mar 9, 2026 | 4.38 | 4.48 | 4.44 | 4.46 | 4.46 | -1.72% | 758 |
| Mar 6, 2026 | 4.50 | 4.55 | 4.52 | 4.53 | 4.53 | -1.24% | 6,176 |
| Mar 5, 2026 | 4.50 | 4.62 | 4.55 | 4.59 | 4.59 | 1.15% | 4,895 |
| Mar 4, 2026 | 4.50 | 4.57 | 4.43 | 4.54 | 4.54 | 3.11% | 4,280 |
| Mar 3, 2026 | 4.50 | 4.45 | 4.39 | 4.40 | 4.40 | -1.50% | 6,109 |
| Mar 2, 2026 | 4.55 | 4.56 | 4.44 | 4.47 | 4.47 | -4.67% | 4,207 |
| Feb 27, 2026 | 4.70 | 4.75 | 4.66 | 4.69 | 4.69 | -1.28% | 6,257 |
| Feb 26, 2026 | 4.82 | 4.76 | 4.74 | 4.75 | 4.75 | -0.36% | 5,903 |
| Feb 25, 2026 | 4.82 | 4.82 | 4.76 | 4.77 | 4.77 | -1.33% | 5,719 |
| Feb 24, 2026 | 4.67 | 4.87 | 4.72 | 4.83 | 4.83 | 2.74% | 4,409 |
| Feb 23, 2026 | 4.70 | 4.73 | 4.68 | 4.70 | 4.70 | -0.72% | 8,477 |
| Feb 20, 2026 | 4.75 | 4.75 | 4.72 | 4.73 | 4.73 | -1.17% | 3,693 |
| Feb 19, 2026 | 4.79 | 4.88 | 4.76 | 4.79 | 4.79 | 1.40% | 5,901 |
| Feb 18, 2026 | 4.70 | 4.79 | 4.69 | 4.72 | 4.72 | -0.30% | 4,972 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.72 | 4.74 | 4.74 | -2.61% | 2,154 |
| Feb 16, 2026 | 4.90 | 4.89 | 4.87 | 4.87 | 4.87 | -0.31% | 3,024 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.83 | 4.88 | 4.88 | 0.85% | 3,311 |
| Feb 12, 2026 | 4.89 | 4.88 | 4.78 | 4.84 | 4.84 | -3.51% | 35,026 |
| Feb 11, 2026 | 5.07 | 5.15 | 4.99 | 5.02 | 5.01 | -1.24% | 29,887 |
| Feb 10, 2026 | 5.14 | 5.15 | 5.05 | 5.08 | 5.08 | 1.48% | 5,623 |
| Feb 9, 2026 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -1.63% | 3,822 |
| Feb 6, 2026 | 5.06 | 5.12 | 5.04 | 5.09 | 5.09 | 1.88% | 2,124 |
| Feb 5, 2026 | 5.07 | 5.04 | 4.99 | 4.99 | 4.99 | -0.04% | 1,342 |
| Feb 4, 2026 | 4.90 | 5.05 | 4.99 | 5.00 | 5.00 | 1.07% | 4,256 |
| Feb 3, 2026 | 4.85 | 4.95 | 4.90 | 4.94 | 4.94 | 1.13% | 2,615 |
| Feb 2, 2026 | 4.85 | 4.93 | 4.86 | 4.89 | 4.89 | 0.56% | 7,649 |
| Jan 30, 2026 | 4.88 | 4.95 | 4.76 | 4.86 | 4.86 | -0.51% | 3,371 |
| Jan 29, 2026 | 4.92 | 4.99 | 4.89 | 4.89 | 4.89 | 0.10% | 2,041 |
| Jan 28, 2026 | 4.90 | 4.97 | 4.87 | 4.88 | 4.88 | -2.11% | 4,451 |
| Jan 27, 2026 | 4.97 | 4.99 | 4.95 | 4.99 | 4.98 | -0.76% | 5,445 |
| Jan 26, 2026 | 5.03 | 5.06 | 5.00 | 5.02 | 5.02 | 0.54% | 4,862 |
| Jan 23, 2026 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | -1.48% | 2,696 |
| Jan 22, 2026 | 5.08 | 5.10 | 4.98 | 5.07 | 5.07 | 1.06% | 5,962 |
| Jan 21, 2026 | 5.01 | 5.07 | 5.00 | 5.02 | 5.02 | -2.75% | 4,049 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | -1.19% | 2,898 |
| Jan 19, 2026 | 5.21 | 5.26 | 5.19 | 5.22 | 5.22 | -1.38% | 8,092 |