Ontex Group NV (LON:0QVQ)
London · Delayed Price · Currency is GBP · Price in EUR 6.67
+0.27 (4.14%)
At close: Dec 5, 2025
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.70 | 6.62 | 6.67 | 6.67 | 4.14% | 11,636 |
| Dec 4, 2025 | 6.47 | 6.64 | 6.40 | 6.40 | 6.40 | -0.70% | 9,773 |
| Dec 3, 2025 | 6.46 | 6.45 | 6.39 | 6.45 | 6.45 | -0.20% | 2,384 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.46 | 6.46 | 6.46 | -0.34% | 1,382 |
| Dec 1, 2025 | 6.48 | 6.57 | 6.48 | 6.48 | 6.48 | 1.01% | 3,853 |
| Nov 28, 2025 | 6.40 | 6.49 | 6.39 | 6.42 | 6.42 | 0.28% | 826 |
| Nov 27, 2025 | 6.39 | 6.43 | 6.40 | 6.40 | 6.40 | 1.06% | 492 |
| Nov 26, 2025 | 6.21 | 6.42 | 6.30 | 6.33 | 6.33 | 2.43% | 1,375 |
| Nov 25, 2025 | 6.22 | 6.32 | 6.18 | 6.18 | 6.18 | -0.16% | 6,131 |
| Nov 24, 2025 | 6.15 | 6.22 | 6.16 | 6.19 | 6.19 | 2.23% | 5,613 |
| Nov 21, 2025 | 6.03 | 6.06 | 6.05 | 6.06 | 6.06 | -0.49% | 190 |
| Nov 20, 2025 | 6.10 | 6.09 | 6.07 | 6.09 | 6.09 | -0.57% | 2,658 |
| Nov 19, 2025 | 6.05 | 6.12 | 6.10 | 6.12 | 6.12 | -0.49% | 1,024 |
| Nov 18, 2025 | 6.15 | 6.16 | 6.13 | 6.15 | 6.15 | -1.52% | 21,681 |
| Nov 17, 2025 | 6.30 | 6.44 | 6.23 | 6.25 | 6.25 | 0.40% | 1,288 |
| Nov 14, 2025 | 6.21 | 6.27 | 6.18 | 6.22 | 6.22 | -0.84% | 1,006 |
| Nov 13, 2025 | 6.42 | 6.38 | 6.27 | 6.27 | 6.27 | -2.14% | 2,214 |
| Nov 12, 2025 | 6.30 | 6.43 | 6.38 | 6.41 | 6.41 | 2.31% | 829 |
| Nov 11, 2025 | 6.27 | 6.27 | 6.24 | 6.27 | 6.27 | -0.08% | 958 |
| Nov 10, 2025 | 6.26 | 6.30 | 6.21 | 6.27 | 6.27 | 1.15% | 1,091 |
| Nov 7, 2025 | 6.12 | 6.25 | 6.19 | 6.20 | 6.20 | -0.43% | 7,441 |
| Nov 6, 2025 | 6.27 | 6.33 | 6.19 | 6.23 | 6.23 | -1.33% | 2,651 |
| Nov 5, 2025 | 6.33 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% | 185 |
| Nov 4, 2025 | 6.25 | 6.33 | 6.27 | 6.33 | 6.33 | 0.16% | 1,768 |
| Nov 3, 2025 | 6.34 | 6.34 | 6.26 | 6.32 | 6.32 | 0.32% | 2,466 |
| Oct 31, 2025 | 6.43 | 6.43 | 6.27 | 6.30 | 6.30 | -0.21% | 4,134 |
| Oct 30, 2025 | 6.30 | 6.45 | 6.24 | 6.31 | 6.31 | 0.48% | 6,386 |
| Oct 29, 2025 | 6.29 | 6.33 | 6.28 | 6.28 | 6.28 | 0.05% | 7,494 |
| Oct 28, 2025 | 6.28 | 6.33 | 6.27 | 6.28 | 6.28 | -1.49% | 10,966 |
| Oct 27, 2025 | 6.38 | 6.38 | 6.33 | 6.38 | 6.38 | - | 1,501 |
| Oct 24, 2025 | 6.36 | 6.40 | 6.34 | 6.38 | 6.38 | 0.69% | 49,814 |
| Oct 23, 2025 | 6.28 | 6.37 | 6.30 | 6.33 | 6.33 | 2.28% | 1,578 |
| Oct 22, 2025 | 6.22 | 6.26 | 6.17 | 6.19 | 6.19 | -0.32% | 1,636 |
| Oct 21, 2025 | 6.21 | 6.25 | 6.14 | 6.21 | 6.21 | - | 1,241 |
| Oct 20, 2025 | 6.21 | 6.28 | 6.19 | 6.21 | 6.21 | -0.56% | 2,699 |
| Oct 17, 2025 | 6.13 | 6.27 | 6.08 | 6.25 | 6.25 | 1.31% | 4,138 |
| Oct 16, 2025 | 6.21 | 6.20 | 6.15 | 6.16 | 6.16 | -1.00% | 6,167 |
| Oct 15, 2025 | 6.07 | 6.23 | 6.14 | 6.23 | 6.23 | 1.98% | 2,936 |
| Oct 14, 2025 | 6.10 | 6.15 | 6.09 | 6.11 | 6.11 | -0.89% | 1,985 |
| Oct 13, 2025 | 6.10 | 6.17 | 6.13 | 6.16 | 6.16 | -0.02% | 4,034 |
| Oct 10, 2025 | 6.12 | 6.19 | 6.16 | 6.16 | 6.16 | 0.03% | 2,771 |
| Oct 9, 2025 | 6.19 | 6.19 | 6.15 | 6.16 | 6.16 | 0.15% | 2,332 |
| Oct 8, 2025 | 6.21 | 6.18 | 6.06 | 6.15 | 6.15 | - | 3,430 |
| Oct 7, 2025 | 6.21 | 6.23 | 6.11 | 6.15 | 6.15 | -1.68% | 15,814 |
| Oct 6, 2025 | 6.22 | 6.27 | 6.21 | 6.26 | 6.25 | 0.40% | 1,819 |
| Oct 3, 2025 | 6.22 | 6.28 | 6.22 | 6.23 | 6.23 | 0.40% | 2,274 |
| Oct 2, 2025 | 6.21 | 6.23 | 6.18 | 6.21 | 6.21 | -1.51% | 6,578 |
| Oct 1, 2025 | 6.17 | 6.31 | 6.17 | 6.30 | 6.30 | 1.61% | 3,106 |
| Sep 30, 2025 | 6.31 | 6.32 | 6.19 | 6.20 | 6.20 | -1.43% | 12,372 |
| Sep 29, 2025 | 6.15 | 6.29 | 6.26 | 6.29 | 6.29 | 1.88% | 1,650 |